Ethernity Chain(ERN)今日
$2.41
1年前
$2.06
2年前
$1.45
3年前
$1.59
4年前
$13.98
Ethernity Chain 価格履歴
(ERN)期間: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $2.694434 | $4.988217 | $1.968171 | $3.164327 | $109.546K |
2025-09-12 | $2.283523 | $8.049809 | $1.360151 | $2.377576 | $383.003K |
2025-09-11 | $0.541037 | $3.054557 | $0.382680 | $2.283476 | $161.636K |
2025-09-10 | $0.586052 | $0.829793 | $0.342622 | $0.542481 | $29,569.40 |
2025-09-09 | $0.100599 | $0.895593 | $0.100881 | $0.586660 | $54,628.16 |
2025-09-08 | $0.120108 | $0.169033 | $0.083222 | $0.100600 | $1.008M |
2025-09-07 | $0.157451 | $0.144302 | $0.110002 | $0.117218 | $396.039K |
2025-09-06 | $0.185856 | $0.170518 | $0.147630 | $0.148024 | $256.333K |
2025-09-05 | $0.190194 | $0.189394 | $0.166767 | $0.186895 | $249.424K |
2025-09-04 | $0.205393 | $0.209872 | $0.184530 | $0.190194 | $437.391K |
2025-09-03 | $0.230834 | $0.22079 | $0.18828 | $0.198150 | $789.396K |
2025-09-02 | $0.447452 | $0.425809 | $0.200421 | $0.218551 | $1.571M |
2025-09-01 | $0.588890 | $0.605069 | $0.40255 | $0.424914 | $1.327M |
2025-08-31 | $0.579947 | $0.611392 | $0.574585 | $0.582782 | $633.385K |
2025-08-30 | $0.569100 | $0.657669 | $0.564617 | $0.580189 | $842.152K |
2025-08-29 | $0.593469 | $0.598599 | $0.564375 | $0.568595 | $210.808K |
2025-08-28 | $0.585008 | $0.664681 | $0.58041 | $0.591408 | $982.424K |
2025-08-27 | $0.605219 | $0.606205 | $0.571209 | $0.584375 | $236.782K |
2025-08-26 | $0.649867 | $0.646029 | $0.583644 | $0.605300 | $274.028K |
2025-08-25 | $0.673635 | $0.676184 | $0.644473 | $0.649867 | $255.947K |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-14
Ethernity Chain(ERN)
