Ethernity Chain(ERN)Hoje
$0.168268
1 anos atrás
$2
2 anos atrás
$1.51
3 anos atrás
$1.67
4 anos atrás
$17.33
Ethernity Chain Histórico de preços
(ERN)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-24 | $0.671252 | $0.687196 | $0.663602 | $0.675107 | $204.716K |
2025-08-23 | $0.707012 | $0.705403 | $0.661076 | $0.670748 | $888.053K |
2025-08-22 | $0.694770 | $0.713178 | $0.668692 | $0.698269 | $764.469K |
2025-08-21 | $0.716700 | $0.721188 | $0.691874 | $0.694678 | $655.443K |
2025-08-20 | $0.727391 | $0.804048 | $0.687399 | $0.718085 | $1.558M |
2025-08-19 | $0.762496 | $0.756545 | $0.718185 | $0.725682 | $598.088K |
2025-08-18 | $0.733303 | $0.872329 | $0.714682 | $0.759250 | $3.956M |
2025-08-17 | $0.729342 | $0.733304 | $0.708422 | $0.730585 | $312.964K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Ethernity Chain(ERN)
