ChainRegistry
08:45:18Z · 12/12 VENUES · SNAPSHOT 991cb3f3 BTC$83,574.08+0.59% ETH$2,553.50+2.11% USDT$0.9991-0.01% BNB$751.17+0.43% XRP$1.41+0.65% SOL$111.74+2.12% TRX$0.3318+0.45% BEAM$0.5991+3.77% STETH$2,554.99+1.72% ZEC$1,304.44+5.86% HYPE$87.28+2.58% DOGE$0.08734+2.20% LINK$13.36+3.30% WBTC$84,182.20+0.02% USDS$1.00-0.01% XMR$533.88+0.08% WBT$82.58+0.92% ADA$0.2515+1.31% WEETH$2,836.02+2.75% LEO$8.90-0.02% NEAR$5.81+10.08% RAIN$0.01045+1.57% AUTO$95.19-8.82% XLM$0.2011+2.92%

Fig. 01 · Daily closes

Ethernity Chain price history

1,360 daily closes since June 22, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Mar 28, 2022 $5.88 +2.60% — $4.56M
Mar 27, 2022 $5.73 +3.86% — $1.75M
Mar 26, 2022 $5.52 +2.85% — $726.6K
Mar 25, 2022 $5.37 -3.89% — $1.48M
Mar 24, 2022 $5.58 -3.19% — $2.69M
Mar 23, 2022 $5.77 +5.74% — $7.90M
Mar 22, 2022 $5.46 +4.14% — $5.56M
Mar 21, 2022 $5.24 -6.76% — $11.35M
Mar 20, 2022 $5.62 +13.13% — $22.37M
Mar 19, 2022 $4.97 +3.33% — $2.44M
Mar 18, 2022 $4.81 +6.94% — $3.53M
Mar 17, 2022 $4.49 -0.55% — $1.02M
Mar 16, 2022 $4.52 +5.98% — $2.68M
Mar 15, 2022 $4.26 -5.93% — $1.65M
Mar 14, 2022 $4.53 +0.24% — $2.13M
Mar 13, 2022 $4.52 +0.51% — $1.03M
Mar 12, 2022 $4.50 +0.72% — $686.0K
Mar 11, 2022 $4.47 -6.94% — $2.16M
Mar 10, 2022 $4.80 -10.66% — $1.34M
Mar 9, 2022 $5.37 +3.83% — $2.15M
Mar 8, 2022 $5.18 +1.63% — $3.38M
Mar 7, 2022 $5.09 +6.55% — $17.92M
Mar 6, 2022 $4.78 +0.87% — $1.86M
Mar 5, 2022 $4.74 +2.38% — $508.8K
Mar 4, 2022 $4.63 -8.23% — $1.04M
Mar 3, 2022 $5.04 -4.96% — $912.3K
Mar 2, 2022 $5.31 -0.58% — $1.52M
Mar 1, 2022 $5.34 +3.31% — $2.35M
Feb 28, 2022 $5.17 +11.34% — $950.6K
Feb 27, 2022 $4.64 -5.69% — $739.2K
Feb 26, 2022 $4.92 +0.10% — $486.1K
Feb 25, 2022 $4.92 +4.71% — $853.5K
Feb 24, 2022 $4.69 -5.63% — $2.76M
Feb 23, 2022 $4.97 -4.69% — $641.1K
Feb 22, 2022 $5.22 +2.47% — $1.06M
Feb 21, 2022 $5.09 -9.99% — $5.89M
Feb 20, 2022 $5.66 +4.82% — $9.80M
Feb 19, 2022 $5.40 -1.26% — $784.7K
Feb 18, 2022 $5.47 -5.68% — $4.06M
Feb 17, 2022 $5.80 -9.41% — $7.68M
Feb 16, 2022 $6.40 +2.27% — $9.64M
Feb 15, 2022 $6.26 +8.80% — $3.83M
Feb 14, 2022 $5.75 -0.14% — $3.40M
Feb 13, 2022 $5.76 -6.30% — $3.48M
Feb 12, 2022 $6.15 +2.52% — $6.08M
Feb 11, 2022 $5.99 -3.99% — $16.72M
Feb 10, 2022 $6.24 +2.71% — $4.04M
Feb 9, 2022 $6.08 +2.98% — $4.60M
Feb 8, 2022 $5.90 +3.16% — $2.53M
Feb 7, 2022 $5.72 +0.47% — $1.44M
Feb 6, 2022 $5.69 +5.68% — $1.28M
Feb 5, 2022 $5.39 -1.25% — $1.59M
Feb 4, 2022 $5.46 +5.94% — $1.58M
Feb 3, 2022 $5.15 +6.89% — $2.64M
Feb 2, 2022 $4.82 -2.39% — $1.19M
Feb 1, 2022 $4.94 -2.18% — $1.10M
Jan 31, 2022 $5.05 -0.84% — $1.04M
Jan 30, 2022 $5.09 -1.22% — $1.76M
Jan 29, 2022 $5.15 +2.67% — $1.50M
Jan 28, 2022 $5.02 +7.43% — $1.20M
Jan 27, 2022 $4.67 -0.79% — $1.92M
Jan 26, 2022 $4.71 +3.11% — $3.39M
Jan 25, 2022 $4.57 -2.19% — $2.91M
Jan 24, 2022 $4.67 -10.61% — $3.15M
Jan 23, 2022 $5.22 +4.86% — $2.70M
Jan 22, 2022 $4.98 -14.14% — $1.82M
Jan 21, 2022 $5.80 -13.23% — $2.09M
Jan 20, 2022 $6.68 -4.62% — $1.29M
Jan 19, 2022 $7.01 -4.18% — $1.53M
Jan 18, 2022 $7.31 -6.67% — $3.45M
Jan 17, 2022 $7.84 -3.27% — $1.89M
Jan 16, 2022 $8.10 -2.77% — $1.44M
Jan 15, 2022 $8.33 -1.50% — $974.3K
Jan 14, 2022 $8.46 +6.32% — $1.34M
Jan 13, 2022 $7.96 -7.50% — $4.29M
Jan 12, 2022 $8.60 +5.82% — $2.62M
Jan 11, 2022 $8.13 +5.86% — $4.17M
Jan 10, 2022 $7.68 -7.16% — $2.25M
Jan 9, 2022 $8.27 +1.21% — $1.08M
Jan 8, 2022 $8.17 -5.55% — $1.25M
Jan 7, 2022 $8.65 -6.46% — $1.97M
Jan 6, 2022 $9.25 -9.29% — $2.82M
Jan 5, 2022 $10.20 -0.99% — $11.46M
Jan 4, 2022 $10.30 +8.26% — $6.57M
Jan 3, 2022 $9.51 +3.67% — $2.84M
Jan 2, 2022 $9.18 0.00% — $4.09M
Jan 1, 2022 $9.18 +2.64% — $754.5K
Dec 31, 2021 $8.94 -1.05% — $1.02M
Dec 30, 2021 $9.04 -0.96% — $1.52M
Dec 29, 2021 $9.12 -0.11% — $1.30M