Cap Mercado $2.29T
1.04%
Volume 24h $81.40B
-60.3%
BTC % 52.61%
-0.41%
ETH % 14.06%
0.71%
Moedas
28.430
+4
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-10 2024 | $2.4195 | $2.1193 | $2.6133 | $2.1559 | $20,537,090 | $52,332,642 |
| Aug-09 2024 | $2.1326 | $2.0111 | $2.2377 | $2.0331 | $10,764,523 | $46,125,592 |
| Aug-08 2024 | $2.0505 | $1.9091 | $2.1452 | $1.9191 | $15,744,638 | $44,348,415 |
| Aug-07 2024 | $1.9571 | $1.7496 | $2.2002 | $1.7496 | $20,471,256 | $42,328,037 |
| Aug-06 2024 | $1.7544 | $1.6509 | $1.7946 | $1.6509 | $2,598,471 | $37,937,797 |
| Aug-05 2024 | $1.6349 | $1.5182 | $1.7807 | $1.6949 | $9,174,665 | $35,353,075 |
| 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 |