- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Ethernity (ERN) historical data and Live price
Ethernity
ERN$ 4.47 + 1.589 % 
0.00007062 BTC
0.00007062 BTC MARKET CAP
91.99 M
91.99 M
24H VOLUME
3.243 M
3.243 M
CIRC.SUPPLY
20.578 M
20.578 M
MAX SUPPLY
Rank446
1H -0.57 %
24H 1.59 %
7D -30.17 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/17/24 | 4.758 | 4.796 | 4.204 | 4.374 | 4,397,166.3 | 90,001,948.64 |
| 4/16/24 | 4.539 | 4.79 | 4.372 | 4.758 | 4,371,395.45 | 97,915,183.01 |
| 4/15/24 | 4.789 | 5.049 | 4.367 | 4.539 | 5,704,918.06 | 93,410,641.17 |
| 4/14/24 | 4.573 | 4.839 | 4.36 | 4.789 | 6,481,521.2 | 98,550,605.96 |
| 4/13/24 | 5.189 | 5.414 | 3.889 | 4.573 | 10,632,895.92 | 94,101,636.02 |
| 4/12/24 | 6.318 | 6.628 | 4.993 | 5.189 | 8,822,715.38 | 106,772,665.13 |
| 4/11/24 | 6.599 | 6.727 | 6.209 | 6.318 | 3,935,350.68 | 130,008,800.44 |
| 4/10/24 | 6.442 | 6.637 | 6.016 | 6.599 | 6,351,896.09 | 135,801,166.36 |
| 4/9/24 | 6.947 | 6.967 | 6.399 | 6.442 | 4,252,534.91 | 132,564,543.66 |
| 4/8/24 | 6.883 | 7.009 | 6.754 | 6.947 | 3,808,055.84 | 142,962,999.02 |
| 4/7/24 | 6.825 | 6.999 | 6.691 | 6.885 | 3,626,120.43 | 141,641,654.59 |
| 4/6/24 | 6.712 | 6.987 | 6.674 | 6.825 | 3,537,991.12 | 140,449,162.39 |
| 4/5/24 | 7.269 | 7.432 | 6.688 | 6.712 | 8,318,852.61 | 138,118,385.24 |
| 4/4/24 | 6.764 | 7.39 | 6.419 | 7.269 | 12,815,403.14 | 149,569,980.6 |
| 4/3/24 | 5.989 | 6.917 | 5.905 | 6.764 | 12,163,245.25 | 139,187,800.59 |
| 4/2/24 | 6.295 | 6.335 | 5.955 | 5.989 | 8,097,863.45 | 123,235,461.89 |
| 4/1/24 | 6.365 | 6.577 | 5.975 | 6.295 | 7,082,099.78 | 129,535,707.44 |
| 3/31/24 | 6.001 | 6.637 | 6.001 | 6.368 | 9,347,590.02 | 130,841,570.11 |
| 3/30/24 | 6.086 | 6.094 | 5.872 | 6.006 | 4,902,759.77 | 123,359,227.04 |
| 3/29/24 | 6.305 | 6.342 | 6.026 | 6.086 | 4,151,835.14 | 125,115,340.01 |
| 3/28/24 | 6.056 | 6.404 | 5.897 | 6.305 | 7,515,340.84 | 129,595,223.88 |
| 3/27/24 | 6.536 | 6.623 | 5.991 | 6.047 | 9,473,123.75 | 124,482,337.9 |
| 3/26/24 | 7.033 | 7.27 | 6.322 | 6.536 | 10,913,865.44 | 134,340,425.85 |
| 3/25/24 | 7.236 | 7.306 | 6.896 | 7.033 | 6,793,893.93 | 144,397,460.95 |
| 3/24/24 | 7.263 | 7.305 | 6.817 | 7.25 | 5,093,954.65 | 148,573,688.95 |
| 3/23/24 | 6.929 | 7.392 | 6.785 | 7.263 | 5,265,327.53 | 149,119,053.04 |
| 3/22/24 | 7.152 | 7.387 | 6.733 | 6.929 | 9,331,769.87 | 142,256,219.75 |
| 3/21/24 | 7.452 | 8.158 | 7.032 | 7.149 | 16,046,839.27 | 146,830,792.57 |
| 3/20/24 | 7.773 | 8.058 | 6.72 | 7.452 | 25,378,738.2 | 152,977,048.81 |
| 3/19/24 | 6.422 | 8.692 | 5.807 | 7.815 | 66,848,962.4 | 159,336,640.02 |
| 3/18/24 | 6.087 | 7.786 | 6.011 | 6.422 | 65,758,186.33 | 131,604,976.96 |
| 3/17/24 | 5.071 | 6.047 | 4.957 | 5.805 | 13,597,443.93 | 118,941,204.9 |
| 3/16/24 | 5.408 | 5.763 | 4.986 | 5.071 | 7,708,356.77 | 103,899,682.16 |
| 3/15/24 | 5.999 | 6.098 | 5.146 | 5.408 | 12,373,455.42 | 110,615,892.52 |
| 3/14/24 | 6.165 | 6.531 | 5.626 | 5.995 | 11,898,905.6 | 122,640,928.59 |
| 3/13/24 | 5.359 | 6.351 | 5.266 | 6.169 | 19,455,569.84 | 125,698,391.55 |
| 3/12/24 | 5.467 | 5.546 | 4.979 | 5.359 | 8,761,718.76 | 109,258,445.97 |
| 3/11/24 | 5.069 | 5.956 | 4.826 | 5.467 | 13,778,724.82 | 111,408,159.67 |
| 3/10/24 | 5.457 | 5.736 | 4.985 | 5.068 | 11,385,147.52 | 103,288,753.25 |
| 3/9/24 | 4.787 | 5.644 | 4.651 | 5.457 | 16,662,291.27 | 111,184,157.81 |
| 3/8/24 | 4.412 | 4.974 | 4.39 | 4.789 | 13,916,023.71 | 97,220,830.24 |
| 3/7/24 | 3.994 | 4.484 | 3.937 | 4.412 | 11,706,168.39 | 89,589,337.54 |
| 3/6/24 | 4.105 | 4.809 | 3.919 | 3.994 | 24,269,989.68 | 81,060,762.9 |
| 3/5/24 | 3.629 | 4.335 | 3.034 | 4.105 | 20,947,673.61 | 82,982,316.06 |
| 3/4/24 | 3.951 | 4.36 | 3.621 | 3.63 | 15,276,080.38 | 73,343,537.7 |
| 3/3/24 | 3.534 | 3.985 | 3.314 | 3.948 | 16,498,969.22 | 79,770,081.42 |
| 3/2/24 | 2.976 | 3.535 | 2.974 | 3.535 | 10,927,276.53 | 71,408,095.2 |
| 3/1/24 | 2.868 | 2.976 | 2.833 | 2.976 | 4,224,374.75 | 60,107,592.3 |
| 2/29/24 | 2.726 | 3.048 | 2.723 | 2.876 | 10,391,804.03 | 58,083,161.93 |
| 2/28/24 | 2.62 | 2.755 | 2.568 | 2.723 | 5,075,381.68 | 54,983,196.91 |
| 2/27/24 | 2.597 | 2.667 | 2.562 | 2.62 | 3,057,374.7 | 52,910,505.04 |
| 2/26/24 | 2.578 | 2.65 | 2.523 | 2.598 | 3,709,990.15 | 52,449,761.13 |
| 2/25/24 | 2.481 | 2.623 | 2.451 | 2.577 | 3,461,046.36 | 52,016,351.7 |
| 2/24/24 | 2.364 | 2.485 | 2.336 | 2.481 | 2,237,252.38 | 50,091,498.09 |
| 2/23/24 | 2.355 | 2.387 | 2.303 | 2.362 | 1,915,176.16 | 47,680,192.8 |
| 2/22/24 | 2.362 | 2.43 | 2.293 | 2.355 | 2,405,187.13 | 47,544,215.45 |
| 2/21/24 | 2.469 | 2.47 | 2.273 | 2.361 | 2,929,887.66 | 47,649,535.12 |
| 2/20/24 | 2.482 | 2.582 | 2.378 | 2.47 | 3,841,138.2 | 49,857,347.38 |
| 2/19/24 | 2.418 | 2.528 | 2.416 | 2.482 | 2,685,309.09 | 50,095,898.37 |
| 2/18/24 | 2.433 | 2.449 | 2.393 | 2.417 | 2,050,972.96 | 48,794,855.06 |
| 2/17/24 | 2.539 | 2.55 | 2.299 | 2.432 | 4,024,043.79 | 49,097,467.1 |
| 2/16/24 | 2.375 | 2.656 | 2.375 | 2.538 | 8,481,104.53 | 51,224,439.59 |
| 2/15/24 | 2.355 | 2.395 | 2.316 | 2.375 | 2,976,135.27 | 47,930,365.85 |
| 2/14/24 | 2.282 | 2.465 | 2.248 | 2.355 | 6,905,950.17 | 46,474,370.37 |
| 2/13/24 | 2.257 | 2.291 | 2.205 | 2.281 | 2,521,625.56 | 44,880,919.89 |
| 2/12/24 | 2.172 | 2.28 | 2.115 | 2.259 | 2,401,550.81 | 44,433,686.92 |
| 2/11/24 | 2.232 | 2.25 | 2.164 | 2.168 | 2,093,577.9 | 42,636,244.01 |
| 2/10/24 | 2.262 | 2.37 | 2.22 | 2.229 | 4,383,135.6 | 43,834,796.53 |
| 2/9/24 | 2.108 | 2.298 | 2.088 | 2.262 | 4,882,447.62 | 44,491,059.23 |
| 2/8/24 | 2.187 | 2.19 | 2.104 | 2.107 | 2,866,658.85 | 42,315,143.83 |
| 2/7/24 | 2.129 | 2.248 | 2.124 | 2.186 | 4,730,239.13 | 43,889,444.25 |
| 2/6/24 | 2.154 | 2.211 | 2.074 | 2.129 | 5,719,170.42 | 42,741,983.09 |
| 2/5/24 | 2.008 | 2.223 | 1.974 | 2.156 | 8,027,229.66 | 43,256,719.1 |
| 2/4/24 | 2.04 | 2.078 | 1.959 | 2.006 | 2,592,308.28 | 40,240,258.02 |
| 2/3/24 | 1.935 | 2.206 | 1.929 | 2.04 | 11,006,879.96 | 40,931,795.22 |
| 2/2/24 | 1.914 | 1.949 | 1.867 | 1.935 | 1,958,902.74 | 38,809,163.09 |
| 2/1/24 | 1.908 | 1.975 | 1.86 | 1.914 | 2,882,281.06 | 38,233,853.67 |
| 1/31/24 | 1.931 | 1.947 | 1.899 | 1.909 | 2,123,409.73 | 38,112,116.48 |
| 1/30/24 | 1.959 | 1.971 | 1.928 | 1.931 | 1,804,004.88 | 38,549,933.98 |
| 1/29/24 | 2.006 | 2.01 | 1.905 | 1.959 | 2,680,404.72 | 39,159,945 |
| 1/28/24 | 1.907 | 2.03 | 1.901 | 2.006 | 5,776,318.04 | 40,087,346.83 |
| 1/27/24 | 1.873 | 1.952 | 1.873 | 1.907 | 2,060,067.61 | 38,100,388.65 |
| 1/26/24 | 1.834 | 1.898 | 1.829 | 1.874 | 1,702,410.74 | 37,455,648.87 |
| 1/25/24 | 1.894 | 1.895 | 1.794 | 1.834 | 4,198,826.6 | 36,659,695.34 |
| 1/24/24 | 1.944 | 1.95 | 1.859 | 1.894 | 5,000,808.4 | 37,849,633.23 |
| 1/23/24 | 2.172 | 2.207 | 1.865 | 1.943 | 11,825,918.25 | 39,078,286.98 |
| 1/22/24 | 1.886 | 2.492 | 1.876 | 2.168 | 43,737,077.18 | 43,426,078.11 |
| 1/21/24 | 1.878 | 1.912 | 1.87 | 1.886 | 1,238,617.23 | 37,965,762.81 |
| 1/20/24 | 1.865 | 1.892 | 1.854 | 1.879 | 1,546,755.28 | 37,810,282.88 |
| 1/19/24 | 1.911 | 1.911 | 1.798 | 1.865 | 2,551,920.19 | 37,542,536.44 |
