Imagine cu ERN
ERNEthernity Chain
RON$0.4072
-6.92%
1D

Istoricul prețului Ethernity Chain (ERN)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Nov 11, 2026Nov 12, 2026RON$0.3801RON$0.4787RON$0.3645RON$0.4039RON$39,922RON$8.17M
Nov 10, 2026Nov 11, 2026RON$0.3579RON$0.3959RON$0.3529RON$0.3801RON$36,253RON$7.64M
Nov 9, 2026Nov 10, 2026RON$0.4206RON$0.4262RON$0.3535RON$0.3646RON$91,258RON$8.01M
Nov 8, 2026Nov 9, 2026RON$0.4925RON$0.5582RON$0.4183RON$0.4201RON$477,452RON$9.51M
Nov 7, 2026Nov 8, 2026RON$0.3537RON$0.5339RON$0.3153RON$0.4917RON$238,563RON$8.90M
Nov 6, 2026Nov 7, 2026RON$0.3215RON$0.3657RON$0.2977RON$0.3537RON$24,884RON$7.05M
Nov 5, 2026Nov 6, 2026RON$0.3393RON$0.3727RON$0.3264RON$0.3268RON$15,445RON$6.98M
Nov 4, 2026Nov 5, 2026RON$0.3493RON$0.3780RON$0.3239RON$0.3393RON$20,083RON$7.07M
Nov 3, 2026Nov 4, 2026RON$0.3184RON$0.3705RON$0.3056RON$0.3493RON$19,935RON$6.85M
Nov 2, 2026Nov 3, 2026RON$0.3863RON$0.4090RON$0.3049RON$0.3184RON$14,600RON$7.55M
Nov 1, 2026Nov 2, 2026RON$0.4115RON$0.4115RON$0.3608RON$0.3866RON$60,070RON$7.98M
Oct 31, 2026Nov 1, 2026RON$0.4031RON$0.4907RON$0.3504RON$0.4115RON$38,759RON$8.68M
Oct 30, 2026Oct 31, 2026RON$0.4711RON$0.4711RON$0.3968RON$0.4031RON$38,486RON$8.50M
Oct 29, 2026Oct 30, 2026RON$0.4787RON$0.4999RON$0.4260RON$0.4711RON$150,902RON$9.51M
Oct 28, 2026Oct 29, 2026RON$0.4829RON$0.5584RON$0.4425RON$0.4787RON$200,896RON$9.98M
Oct 27, 2026Oct 28, 2026RON$0.5740RON$0.5960RON$0.4695RON$0.4829RON$102,769RON$10.64M
Oct 26, 2026Oct 27, 2026RON$0.6377RON$0.6377RON$0.5352RON$0.5664RON$162,513RON$11.48M
Oct 25, 2026Oct 26, 2026RON$0.7370RON$0.7412RON$0.5738RON$0.6390RON$448,457RON$12.91M
Oct 24, 2026Oct 25, 2026RON$0.5922RON$0.8701RON$0.5386RON$0.7386RON$361,197RON$14.14M
Oct 23, 2026Oct 24, 2026RON$0.6473RON$0.6551RON$0.5566RON$0.5922RON$140,143RON$12.66M
Oct 22, 2026Oct 23, 2026RON$0.6837RON$0.7470RON$0.6344RON$0.6473RON$308,811RON$14.06M
Oct 21, 2026Oct 22, 2026RON$0.9163RON$0.9343RON$0.7066RON$0.7066RON$355,208RON$17.32M
Oct 20, 2026Oct 21, 2026RON$1.17RON$1.21RON$0.8470RON$0.9122RON$220,216RON$20.07M
Oct 19, 2026Oct 20, 2026RON$1.33RON$1.46RON$1.16RON$1.16RON$49,354RON$26.81M
Oct 18, 2026Oct 19, 2026RON$1.29RON$1.49RON$1.18RON$1.33RON$149,502RON$26.86M
Oct 17, 2026Oct 18, 2026RON$1.12RON$1.56RON$1.07RON$1.37RON$224,002RON$27.08M
Oct 16, 2026Oct 17, 2026RON$1.25RON$1.34RON$1.05RON$1.12RON$131,382RON$23.77M
Oct 15, 2026Oct 16, 2026RON$1.53RON$1.66RON$1.18RON$1.25RON$122,312RON$28.41M
Oct 14, 2026Oct 15, 2026RON$2.10RON$2.15RON$1.27RON$1.53RON$36,968RON$36.10M
Oct 13, 2026Oct 14, 2026RON$2.16RON$2.16RON$2.07RON$2.10RON$7,100.27RON$43.88M
Oct 12, 2026Oct 13, 2026RON$2.21RON$2.27RON$2.16RON$2.16RON$2,273.38RON$45.50M

Obțineți o imagine de ansamblu completă asupra istoricului prețului Ethernity Chain cu pagina noastră de date istorice de preț. Accesați întregul istoric al valorii Ethernity Chain – selectați pur și simplu intervalul de timp care vă interesează și veți putea găsi datele de deschidere, maxim, minim și închidere pentru prețul Ethernity Chain, precum și volumul istoric de tranzacționare ERN și capitalizarea de piață.

Urmăriți istoricul Ethernity Chain în întregime, de la prețul inițial al Ethernity Chain până la cele mai recente date de preț ERN. Instrumentul nostru de istoric al prețului ERN vă permite să afișați datele de preț în moneda aleasă de dvs. și puteți ajusta, de asemenea, nivelul de detaliu alegând între diferite frecvențe (zilnică, săptămânală și lunară).

Trackerul de prețuri pentru criptomonede CoinCheckup
Urmărește cu ușurință peste 40.000 de prețuri crypto în timp real.
Google Play Store link
4.3 • 10,000+ Evaluări
Imagine a aplicației mobile