Ethernity Chain (ERN) historical data and Live price

ethernity-chain

Ethernity Chain

ERN
$ 12.44 + 6.276 % 0.00018809 BTC
MARKET CAP
154.567 M
24H VOLUME
33.008 M
CIRC.SUPPLY
12.425 M
MAX SUPPLY
30 M
Rank338
1H 0.11 %
24H 6.28 %
7D 19.54 %
EXPLORER 1
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/20/2111.88212.67511.63712.38325,327,918.55145,383,683.25
10/19/2111.7912.69511.70811.91823,230,234.34139,929,018.34
10/18/2112.13212.39111.51311.79124,625,261.88138,433,685.06
10/17/2111.9412.65311.57712.13343,242,837.43142,456,947.47
10/16/2112.92212.98211.87111.93932,001,263.51140,176,107.07
10/15/2114.83114.83111.97812.896102,097,629.16151,411,924.41
10/14/2110.31117.28410.27914.635212,828,557.1171,825,458.46
10/13/2110.53110.68710.0410.31123,126,227.43121,061,965.49
10/12/2110.9410.99510.24610.5320,069,695.64123,627,698.58
10/11/2110.7911.53510.60110.93921,933,556.65128,431,576.54
10/10/2111.17511.39310.80210.80620,980,183.16126,869,862.71
10/9/2111.54311.69311.04811.17626,947,409.56131,218,989.05
10/8/2112.09412.31111.51211.54525,284,458.21135,543,123.78
10/7/2111.58712.34411.03312.07937,261,307.39141,812,331.84
10/6/2112.00513.20210.89911.5943,063,929.01136,073,284.97
10/5/2112.28613.02411.46311.99940,919,297.77140,878,022.96
10/4/2111.24313.64110.87612.27346,785,685.81144,100,674.84
10/3/2111.40311.56311.00311.22926,263,982.73131,839,938.08
10/2/2111.60411.90911.2511.41432,376,993.19134,014,720.2
10/1/219.71512.4219.68411.60331,197,844.61136,223,962.24
9/30/218.96810.5558.9669.68836,730,626.14113,747,722.36
9/29/219.0199.4788.738.95621,076,261.19105,147,882.1
9/28/219.7179.8439.0159.01823,234,963.46105,882,984.44
9/27/2110.33310.6019.6669.7226,189,678.86114,115,966.26
9/26/219.9210.4689.30410.31524,378,366.6121,104,402.78
9/25/2110.23810.3259.8269.9221,219,609.83116,467,562.12
9/24/2111.05911.1149.5110.23726,509,997.53120,185,472.69
9/23/2111.17811.59610.9411.05924,365,356.64129,843,792.35
9/22/219.72911.6779.72911.17828,376,700.68131,233,643.39
9/21/2110.49611.2319.6219.73426,988,307.46114,288,032.71
9/20/2112.90112.90110.42210.47431,492,273.07122,972,325.08
9/19/2113.91814.23712.712.930,642,273.83151,456,559.48
9/18/2113.97314.75113.70213.91120,576,173.17163,322,474.51
9/17/2114.13314.313.43613.97126,904,693.97164,031,803.97
9/16/2113.8914.23613.27814.12626,173,607.93165,855,950.37
9/15/2114.40614.43213.49113.88631,907,610.68163,028,598.73
9/14/2113.90314.9113.54314.40731,041,753.63162,489,539.29
9/13/2115.76115.7713.3113.88948,145,784.39156,650,899.52
9/12/2113.08117.36512.60515.76693,788,485.57177,819,408.68
9/11/2112.43313.57412.11713.01825,272,224.3146,821,202.2
9/10/2114.10914.23812.13612.4831,758,459.18140,754,718.92
9/9/2112.60715.29812.55514.12138,763,758.64159,265,514.58
9/8/2113.36413.89511.7213.17727,291,618.28148,610,576.1
9/7/2116.80816.82111.15113.33541,539,769.57150,394,333.48
9/6/2117.37517.90716.6616.79636,246,386.28189,433,331.7
9/5/2117.52417.88616.91617.40223,674,017.17196,264,341.06
9/4/2117.83318.34117.13217.52637,072,786.51197,668,189.69
9/3/2117.45520.37217.25317.84861,165,221.68201,291,638.52
9/2/2116.40619.3216.22617.46253,825,956.58196,946,156.71
9/1/2115.98716.76915.71216.41826,841,441.62185,165,829.31
8/31/2115.89117.75215.5716.0133,889,542.88180,545,518.73
8/30/2116.87717.31415.85715.91827,168,332.01179,508,875.37
8/29/2117.93318.39316.64416.9635,164,693.52191,254,763.55
8/28/2118.30318.43716.90817.97331,919,323.88202,680,687
8/27/2116.03119.88415.00918.35757,381,168.38207,008,579.73
8/26/2117.72118.05315.01216.03135,057,418.39180,782,267.21
8/25/2116.83418.36516.06317.70448,450,368.84199,647,973.36
8/24/2119.66320.01116.32516.83941,276,233.6189,891,430.7
8/23/2118.96322.52118.81819.66342,700,977.25221,737,963.58
8/22/2119.37821.07318.73418.93728,802,029.13213,555,840.49
8/21/2122.10624.81518.86919.34150,876,197.93218,113,821.97
8/20/2118.90222.98918.77622.02257,557,909.27248,281,363.45
8/19/2115.50219.82115.36818.95842,147,917.06213,551,316.65
8/18/2115.21816.20614.67215.56512,601,749.29175,331,704.72
8/17/2116.16316.90514.80415.27718,063,879.92172,089,274.25
8/16/2114.40717.70614.1416.14532,301,242.71181,866,670.05
8/15/2113.84114.88513.36314.42512,721,454.47162,385,115.46
8/14/2113.53214.37712.63913.84312,159,150.3155,836,383.85
8/13/2111.9313.98711.90413.54313,727,382.37151,779,417.1
8/12/2112.35212.73311.46911.97716,750,621.73134,222,218.59
8/11/2111.96713.44611.85212.35619,883,965.43138,477,546.97
8/10/2112.27712.84511.59411.96717,682,591.69134,115,167.78
8/9/2112.03312.98711.31412.27721,258,780.74137,584,174.71
8/8/2113.43913.51411.56312.03226,967,639.73134,846,126.91
8/7/2112.12914.89311.71613.33948,987,816.65149,493,295.48
8/6/2110.93212.44810.48412.25426,217,947.99137,332,890.62
8/5/2111.61612.1049.77910.93249,675,566.8122,516,260.04
8/4/218.12212.686811.62172,609,935.59130,234,122.38
8/3/217.988.1847.6988.08810,631,536.0790,558,056.09
8/2/217.9798.8667.8067.98310,696,109.9489,388,649.29
8/1/218.0568.4657.7847.9799,042,745.9389,339,086.56
7/31/218.1358.217.8518.0759,447,309.6590,414,239.65
7/30/217.8048.3497.5718.1589,444,333.7591,349,882.49
7/29/217.8228.087.6727.8047,845,80387,386,693.87
7/28/218.278.6677.6967.8228,842,849.7387,587,789.61
7/27/217.8889.0877.5418.25310,780,865.5192,406,581.43
7/26/218.669.2787.6537.88813,744,340.1688,317,487.79
7/25/217.6658.8677.3178.65910,430,161.0896,953,454.15
7/24/217.9828.6287.4047.65613,730,717.9685,727,840.36
7/23/216.8238.0646.1887.79712,464,248.4287,299,241.37