Cap Mercado $1.98T
-16.14%
Volume 24h $354.00B
63.03%
BTC % 52.5%
1.12%
ETH % 14.33%
-5.79%
Moedas
28.378
+6
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Ethernity Chain (ERN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-04 2024 | $1.7114 | $1.6718 | $1.8300 | $1.8070 | $2,216,949 | $36,994,644 |
| Aug-03 2024 | $1.7982 | $1.7679 | $1.8973 | $1.8628 | $2,263,824 | $38,871,460 |
| Aug-02 2024 | $1.8606 | $1.8516 | $2.1700 | $2.1700 | $3,855,111 | $40,216,396 |
| Aug-01 2024 | $2.1448 | $2.0041 | $2.1751 | $2.1710 | $2,543,078 | $46,357,850 |
| Jul-31 2024 | $2.1696 | $2.1696 | $2.2848 | $2.2567 | $1,902,285 | $46,894,908 |
| Jul-30 2024 | $2.2717 | $2.2516 | $2.3717 | $2.3457 | $1,623,205 | $46,748,047 |
| Jul-29 2024 | $2.3591 | $2.3111 | $2.4112 | $2.3111 | $2,031,306 | $48,545,227 |
| Jul-28 2024 | $2.2912 | $2.2646 | $2.3488 | $2.3295 | $2,837,650 | $47,149,111 |
| Jul-27 2024 | $2.3551 | $2.2954 | $2.3768 | $2.3166 | $1,828,688 | $48,464,519 |
| Jul-26 2024 | $2.3222 | $2.2148 | $2.3222 | $2.2148 | $1,595,786 | $47,786,364 |
| Jul-25 2024 | $2.2002 | $2.0576 | $2.2002 | $2.1392 | $2,239,526 | $45,275,199 |
| Jul-24 2024 | $2.1447 | $2.1447 | $2.2782 | $2.2536 | $1,838,169 | $44,133,202 |
| Jul-23 2024 | $2.2561 | $2.2452 | $2.4334 | $2.4014 | $2,426,635 | $46,425,916 |
| Jul-22 2024 | $2.3915 | $2.3915 | $2.4740 | $2.4711 | $12,912,617 | $49,213,633 |
| Jul-21 2024 | $2.4885 | $2.3631 | $2.4885 | $2.4525 | $2,356,123 | $51,207,907 |