@EthernityChain $ERN Token Historical Data - ERNUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
@EthernityChain $ERN Token (Cryptocurrency:ERNUSD)
@EthernityChain $ERN Token (Cryptocurrency:ERNUSD) Historical

@EthernityChain $ERN Token (ERNUSD)

3.98

-0.930

( -18.94% )

Updated: 09:52:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.95	-19.2697768763	4.93	6.26	4.27	75626.1451914	CX
4	-2.39	-37.5196232339	6.37	7.46	3.86	62289.2148208	CX
12	1.96	97.0297029703	2.02	8.8	1.93	98579.6426001	CX
26	2.38	148.75	1.6	8.8	1.49	86949.8315776	CX
52	1.74	77.6785714286	2.24	8.8	1.35	57300.2697741	CX
156	-19.22997724	-82.8522020558	23.20997724	28.794602	1.14	65565.5774399	CX
260	-60.1209596	-93.7910445884	64.1009596	74.4689787	1.14	63698.793971	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	4.27	-0.12	-2.73	4.41	4.57	4.27	73960
1714261800	4.39	-0.35	-7.38	4.75	4.75	4.32	59720
1714175400	4.74	-0.1	-2.07	4.84	4.87	4.68	22864
1714089000	4.84	0.14	2.98	4.69	4.89	4.57	34040
1714002600	4.7	-0.21	-4.28	5.03	5.04	4.61	46002
1713916200	4.91	-0.21	-4.10	5.1	5.21	4.89	91228
1713829800	5.12	0.14	2.81	4.93	6.26	4.75	201565
1713743400	4.98	0.06	1.22	4.93	5.76	4.81	20745
1713657000	4.92	0.49	11.06	4.4	4.93	4.36	20232
1713570600	4.43	-0.03	-0.67	4.49	4.65	4.07	52048
1713484200	4.46	0.1	2.29	4.37	4.51	4.24	28383
1713397800	4.36	-0.42	-8.79	4.76	4.82	4.2	52706
1713311400	4.78	0.25	5.52	4.51	4.8	4.36	40666
1713225000	4.53	-0.27	-5.63	4.78	5.06	4.34	80670
1713138600	4.8	0.21	4.58	4.58	4.93	4.36	65014
1713052200	4.59	-0.61	-11.73	5.14	5.44	3.86	156822
1712965800	5.2	-1.1	-17.46	6.84	6.84	4.99	80932
1712879400	6.3	-0.27	-4.11	6.61	6.74	6.2	22125
1712793000	6.57	0.15	2.34	6.43	6.64	6.01	63034
1712706600	6.42	-0.52	-7.49	6.84	6.97	6.39	22354
1712620200	6.94	0.05	0.73	6.88	7.08	6.74	27249
1712533800	6.89	0.03	0.44	6.83	7.01	6.68	16408
1712447400	6.86	0.17	2.54	6.7	7	6.67	21658
1712361000	6.69	-0.6	-8.23	7.22	7.46	6.67	50712
1712274600	7.29	0.53	7.84	6.74	7.41	6.42	125602
1712188200	6.76	0.79	13.23	5.98	6.93	5.91	130922
1712101800	5.97	-0.34	-5.39	6.28	6.35	5.95	64706
1712015400	6.31	-0.04	-0.63	6.37	6.59	5.93	71716
1711929000	6.35	0.36	6.01	6.02	6.65	5.98	121972
1711842600	5.99	-0.07	-1.16	6.07	6.08	5.86	95819
1711756200	6.06	-0.24	-3.81	6.28	6.36	6.01	29668
1711669800	6.3	0.25	4.13	6.05	6.43	5.88	80881
1711583400	6.05	-0.47	-7.21	6.52	6.63	5.98	117525
1711497000	6.52	-0.47	-6.72	7.02	7.26	6.32	147147
1711410600	6.99	-0.27	-3.72	7.27	7.32	6.86	72975
1711324200	7.26	0.36	5.22	7.28	7.35	6.81	42304
1711237800	6.9	-0.01	-0.14	6.9	7.3	6.75	44506
1711151400	6.91	-0.22	-3.09	7.17	7.53	6.72	86338
1711065000	7.13	-0.35	-4.68	7.47	8.23	7	157547
1710978600	7.48	-0.24	-3.11	8.06	8.15	6.69	290700
1710892200	7.72	1.25	19.32	6.37	8.8	5.77	713465
1710805800	6.47	0.47	7.83	6.05	8.1	6.03	429604
1710719400	6	0.94	18.58	5.1	6.25	4.94	112921
1710633000	5.06	-0.36	-6.64	5.42	5.78	4.92	52703
1710546600	5.42	-0.55	-9.21	6	6.12	5.09	87584
1710460200	5.97	-0.35	-5.54	6.19	6.54	5.63	81642
1710373800	6.32	0.98	18.35	5.39	6.44	5.26	120142
1710287400	5.34	-0.15	-2.73	5.47	5.55	4.85	65463
1710201000	5.49	0.45	8.93	5.07	5.96	4.79	241871
1710114600	5.04	-0.4	-7.35	5.41	5.76	4.95	114351
1710028200	5.44	0.65	13.57	4.79	5.67	4.65	180937
1709941800	4.79	0.36	8.13	4.41	5.17	4.4	214337
1709855400	4.43	0.46	11.59	4	4.5	3.91	143510
1709769000	3.97	-0.18	-4.34	4.12	4.91	3.89	282467
1709682600	4.15	0.53	14.64	3.63	4.42	3.02	300603
1709596200	3.62	-0.32	-8.12	3.95	4.39	3.6	210057
1709509800	3.94	0.42	11.93	3.51	4.07	3.29	261456
1709423400	3.52	0.56	18.92	2.97	3.57	2.96	130563
1709337000	2.96	0.1	3.50	2.87	2.98	2.84	34531
1709250600	2.86	0.14	5.15	2.73	3.05	2.72	135031
1709164200	2.72	0.11	4.21	2.61	2.77	2.56	39148
1709077800	2.61	0.01	0.38	2.59	2.67	2.55	22327
1708991400	2.6	0.03	1.17	2.58	2.66	2.51	44339
1708905000	2.57	0.1	4.05	2.5	2.64	2.45	46729
1708818600	2.47	0.13	5.56	2.37	2.49	2.33	15864
1708732200	2.34	-0.02	-0.85	2.36	2.4	2.3	9910
1708645800	2.36	0.01	0.43	2.35	2.44	2.29	25785
1708559400	2.35	-0.13	-5.24	2.47	2.47	2.27	25256
1708473000	2.48	0	0.00	2.48	2.6	2.37	34593
1708386600	2.48	0.07	2.90	2.4	2.54	2.4	20513
1708300200	2.41	-0.03	-1.23	2.43	2.46	2.38	13921
1708213800	2.44	-0.09	-3.56	2.54	2.55	2.3	41137
1708127400	2.53	0.17	7.20	2.38	2.74	2.37	144946
1708041000	2.36	0.01	0.43	2.35	2.41	2.31	16335
1707954600	2.35	0.07	3.07	2.29	2.47	2.24	43882
1707868200	2.28	0.03	1.33	2.25	2.3	2.19	8125
1707781800	2.25	0.09	4.17	2.17	2.28	2.11	62673
1707695400	2.16	-0.07	-3.14	2.23	2.25	2.16	14540
1707609000	2.23	-0.03	-1.33	2.26	2.38	2.22	47644
1707522600	2.26	0.15	7.11	2.11	2.34	2.08	81183
1707436200	2.11	-0.06	-2.76	2.17	2.18	1.93	85112
1707349800	2.17	0.04	1.88	2.12	2.27	2.12	113565
1707263400	2.13	-0.03	-1.39	2.15	2.25	2.07	110468
1707177000	2.16	0.16	8.00	2.02	2.26	1.99	267948
1707090600	2	-0.05	-2.44	2.05	2.08	1.94	86478
1707004200	2.05	0.12	6.22	1.93	2.22	1.92	142953
1706917800	1.93	0.02	1.05	1.91	1.96	1.87	22082
1706831400	1.91	0.01	0.53	1.9	2.07	1.84	168300
1706745000	1.9	-0.03	-1.55	1.93	1.96	1.74	104915
1706658600	1.93	-0.03	-1.53	1.96	1.97	1.91	75119
1706572200	1.96	-0.02	-1.01	2	2	1.9	134950
1706485800	1.98	0.08	4.21	1.9	2.06	1.9	149956
1706399400	1.9	0.03	1.60	1.88	1.95	1.87	29052

@EthernityChain $ERN Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions