Ethernity Chain Historical Data

ERN Page 93
Download
Date Close Price change Market cap Trading volume
Dec 19, 5 PM $ 0.578
+0.07%
$ 17.35 million $ 958
Dec 19, 4 PM $ 0.578
+0.36%
$ 17.33 million $ 958
Dec 19, 3 PM $ 0.576
-8.73%
$ 17.27 million $ 975
Dec 19, 2 PM $ 0.591
+7.18%
$ 17.74 million $ 1,037
Dec 19, 1 PM $ 0.552
-3.44%
$ 16.55 million $ 1,049
Dec 19, 12 PM $ 0.571
+0.68%
$ 17.14 million $ 1,054
Dec 19, 11 AM $ 0.609
+3.86%
$ 18.27 million $ 1,002
Dec 19, 10 AM $ 0.563
+0.00%
$ 16.88 million $ 886
Dec 19, 9 AM $ 0.562
-4.10%
$ 16.85 million $ 2,593
Dec 19, 8 AM $ 0.586
+0.06%
$ 17.57 million $ 2,894
Dec 19, 7 AM $ 0.585
+3.56%
$ 17.56 million $ 2,988
Dec 19, 6 AM $ 0.565
-0.84%
$ 16.96 million $ 3,087
Dec 19, 5 AM $ 0.57
-0.07%
$ 17.1 million $ 3,029
Dec 19, 4 AM $ 0.571
+0.54%
$ 17.12 million $ 3,291
Dec 19, 3 AM $ 0.568
+1.86%
$ 17.04 million $ 3,353
Dec 19, 2 AM $ 0.557
-0.10%
$ 16.72 million $ 4,840
Dec 19, 1 AM $ 0.558
+0.50%
$ 16.74 million $ 4,849
Dec 19, 12 AM $ 0.555
+0.86%
$ 16.66 million $ 5,140
Dec 18, 11 PM $ 0.548
-0.28%
$ 16.43 million $ 5,193
Dec 18, 10 PM $ 0.549
+0.00%
$ 16.47 million $ 5,180
Dec 18, 9 PM $ 0.549
+1.21%
$ 16.47 million $ 5,708
Dec 18, 8 PM $ 0.542
+0.00%
$ 16.27 million $ 5,771
Dec 18, 7 PM $ 0.549
+0.13%
$ 16.48 million $ 5,978
Dec 18, 6 PM $ 0.549
-0.01%
$ 16.46 million $ 5,889
Dec 18, 5 PM $ 0.549
-0.09%
$ 16.46 million $ 6,057
Dec 18, 4 PM $ 0.549
+1.11%
$ 16.48 million $ 6,085
Dec 18, 3 PM $ 0.543
-4.52%
$ 16.3 million $ 6,302
Dec 18, 2 PM $ 0.569
+4.65%
$ 17.07 million $ 7,514
Dec 18, 1 PM $ 0.544
-0.12%
$ 16.31 million $ 7,757
Dec 18, 12 PM $ 0.544
+0.31%
$ 16.33 million $ 8,141
Dec 18, 11 AM $ 0.543
-0.38%
$ 16.28 million $ 8,386
Dec 18, 10 AM $ 0.545
+8.35%
$ 16.34 million $ 10,333
Dec 18, 9 AM $ 0.503
-8.59%
$ 15.08 million $ 9,035
Dec 18, 8 AM $ 0.59
+4.21%
$ 17.71 million $ 10,087
Dec 18, 7 AM $ 0.567
+10.45%
$ 17 million $ 12,630
Dec 18, 6 AM $ 0.513
+0.47%
$ 15.39 million $ 13,321
Dec 18, 5 AM $ 0.556
+4.44%
$ 16.67 million $ 15,370
Dec 18, 4 AM $ 0.527
-9.54%
$ 15.82 million $ 21,297
Dec 18, 3 AM $ 0.586
+7.00%
$ 17.58 million $ 28,105
Dec 18, 2 AM $ 0.548
-4.94%
$ 16.43 million $ 43,670
Dec 18, 1 AM $ 0.576
+13.30%
$ 17.28 million $ 44,400
Dec 18, 12 AM $ 0.507
+0.27%
$ 15.2 million $ 47,118
Dec 17, 11 PM $ 0.505
+0.00%
$ 15.16 million $ 47,230
Dec 17, 10 PM $ 0.505
+2.74%
$ 15.16 million $ 47,295
Dec 17, 9 PM $ 0.549
-9.17%
$ 16.47 million $ 47,297
Dec 17, 8 PM $ 0.605
+1.90%
$ 18.14 million $ 46,723
Dec 17, 7 PM $ 0.593
+9.14%
$ 17.8 million $ 46,499
Dec 17, 6 PM $ 0.598
+10.86%
$ 17.94 million $ 46,985
Dec 17, 5 PM $ 0.539
+0.02%
$ 16.18 million $ 46,810
Dec 17, 4 PM $ 0.539
+0.26%
$ 16.18 million $ 46,812