首页
快讯
资讯
APP
搜索
ERN
Ethernity-chain
市值排名：
No.452
+ 加入自选
ERN行情
平台数据
基本资料
持币地址
历史数据
$8.6526
历史最低价
$74.8046
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
7.9162
8.4461
7.8911
7.9762
501.2万
9021.49万
2.
2021-07-31
7.7848
8.1707
7.7344
7.9136
494.43万
8950.69万
3.
2021-07-30
7.8946
8.2297
7.6502
7.7894
581.82万
8810.21万
4.
2021-07-29
7.9082
8.3068
7.7097
7.9
914.61万
8935.3万
5.
2021-07-28
8.0129
8.6475
7.8359
7.9004
923.87万
8935.76万
6.
2021-07-27
8.554
9.061
7.5436
8.0163
1226.17万
9066.84万
7.
2021-07-26
7.7166
9.2453
7.5989
8.5567
1352.21万
9678.06万
8.
2021-07-25
8.3394
8.405
7.3198
7.7169
1093.62万
8728.21万
9.
2021-07-24
6.6987
8.3449
6.2604
8.338
1939.98万
9430.7万
10.
2021-07-23
6.9022
7.3499
6.6891
6.6942
1257.99万
7571.48万
11.
2021-07-22
7.0452
7.4275
6.5773
6.9053
1630.48万
7810.25万
12.
2021-07-21
5.7992
7.0566
5.7773
7.0432
1508万
7966.22万
13.
2021-07-20
6.1935
6.1935
5.6366
5.8033
1294.32万
6563.83万
14.
2021-07-19
7.0339
7.3479
5.9977
6.1818
1402.09万
6991.93万
15.
2021-07-18
7.2192
7.7314
7.0129
7.0355
1616.33万
7957.51万
16.
2021-07-17
7.8146
7.819
7.02
7.2418
1797万
8190.85万
17.
2021-07-16
9.6039
10.2477
7.5871
7.8158
9117.2万
8840.07万
18.
2021-07-15
6.4244
10.5605
6.3049
9.6499
8644.3万
1.09亿
19.
2021-07-14
6.1375
6.4704
5.6499
6.425
1115.57万
7267万
20.
2021-07-13
6.3701
6.3776
6.0728
6.1406
1105.46万
6945.33万
21.
2021-07-12
6.9165
6.9172
6.3584
6.3657
1181.25万
7199.93万
22.
2021-07-11
6.2704
7.0257
6.1453
6.909
1469.33万
7814.43万
23.
2021-07-10
6.1429
6.3865
5.9
6.2627
1026.47万
7083.43万
24.
2021-07-09
6.0359
6.1429
5.7729
6.142
923.61万
6946.92万
25.
2021-07-08
6.4432
7.1969
5.95
6.0337
2027.1万
6824.42万
26.
2021-07-07
5.602
6.7642
5.5729
6.4511
1387.52万
7296.52万
27.
2021-07-06
5.5316
5.7817
5.4303
5.6019
1054.86万
6336.04万
28.
2021-07-05
5.9862
6.1152
5.4043
5.5263
1059.35万
6250.53万
29.
2021-07-04
5.8368
6.2045
5.6559
5.9972
1015.75万
6783.14万
30.
2021-07-03
5.5714
5.9132
5.4979
5.8359
745.08万
6600.7万
31.
2021-07-02
5.7038
5.9875
5.348
5.5639
745.5万
6293.06万
32.
2021-07-01
6.0224
6.2644
5.5388
5.7175
726.88万
6466.78万
33.
2021-06-30
6.4223
6.5868
5.8237
6.0314
625.89万
6821.82万
34.
2021-06-29
6.5053
6.5794
6.1497
6.4178
788.85万
7258.86万
35.
2021-06-28
6.2882
6.7973
6.0556
6.5005
1271.17万
7352.4万
36.
2021-06-27
5.662
6.8992
5.5367
6.3103
1256.62万
7137.27万
37.
2021-06-26
5.8872
6.2484
5.3891
5.6621
725.86万
6404.12万
38.
2021-06-25
6.9655
7.1215
5.8004
5.8818
1095.45万
6652.62万
39.
2021-06-24
6.9643
7.123
6.3496
6.9748
1250.55万
7888.86万
40.
2021-06-23
6.323
7.8145
6.2249
6.9637
2938.95万
7876.3万
41.
2021-06-22
9.0031
10.4353
5.5611
6.2583
1.1亿
7078.46万
42.
2021-06-21
9.6734
10.8111
8.5972
9.0032
614.54万
3907.39万
43.
2021-06-20
9.9177
10.3457
8.6025
9.6724
668.74万
4197.82万
44.
2021-06-19
10.4595
10.8713
9.6207
9.9123
745.39万
4301.94万
45.
2021-06-18
11.0856
11.87
10.355
10.4591
902.93万
4539.25万
46.
2021-06-17
9.7849
11.622
9.7246
11.0998
912.37万
4817.31万
47.
2021-06-16
8.8295
11.5582
8.7897
9.7858
1619.66万
4247.04万
48.
2021-06-15
9.3321
9.6522
8.7141
8.9623
555.56万
3889.64万
49.
2021-06-14
8.0926
9.5396
8.0868
9.3321
486.83万
4050.13万
50.
2021-06-13
8.3696
8.4676
7.9931
8.095
411.92万
3513.23万
51.
2021-06-12
8.8043
9.2043
7.4835
8.3705
709.29万
3632.8万
52.
2021-06-11
7.4662
10.5562
7.4603
8.8037
2212万
3820.81万
53.
2021-06-10
7.2494
7.7522
7.0169
7.4638
517.39万
3239.29万
54.
2021-06-09
5.7121
7.4762
5.712
7.2493
536.78万
3146.2万
55.
2021-06-08
7.5335
7.5974
5.6461
5.7112
905.04万
2478.66万
56.
2021-06-07
7.2863
7.8859
7.0154
7.53
607.49万
3268.02万
57.
2021-06-06
6.9146
7.5484
6.3688
7.2844
389.96万
3161.43万
58.
2021-06-05
7.0094
7.9798
6.4078
6.915
519.07万
3001.11万
59.
2021-06-04
8.324
8.9624
6.511
7.014
607.33万
3044.08万
60.
2021-06-03
7.6868
8.9586
7.4428
8.3239
633.2万
3612.57万
61.
2021-06-02
7.1917
7.7069
6.6568
7.6893
469.13万
3337.16万
62.
2021-06-01
7.2459
7.991
6.7538
7.1919
486.12万
3121.28万
63.
2021-05-31
6.6324
7.5329
6.4077
7.2571
555.54万
3149.58万
64.
2021-05-30
6.1822
6.8719
5.2066
6.6318
640.29万
2878.2万
65.
2021-05-29
6.9185
6.9314
6.1672
6.1822
433.45万
2683.07万
66.
2021-05-28
8.7614
8.7672
6.2218
6.9368
946.19万
3010.57万
67.
2021-05-27
6.9332
8.9373
6.5028
8.7614
1147.08万
3802.45万
68.
2021-05-26
6.0086
8.2376
5.6105
6.9167
1031.83万
3001.85万
69.
2021-05-25
6.4993
6.5813
5.3998
6.0089
761.14万
2607.86万
70.
2021-05-24
3.5658
6.5732
3.2291
6.4993
1677.51万
2820.7万
71.
2021-05-23
6.2832
6.5365
3.4237
3.5399
552.92万
1536.32万
72.
2021-05-22
6.8927
7.3997
5.6046
6.2832
616.17万
2726.91万
73.
2021-05-21
9.0726
9.1799
6.6634
6.8899
639.09万
2990.22万
74.
2021-05-20
9.9061
10.4561
6.9967
9.0763
986.05万
3939.11万
75.
2021-05-19
12.4399
12.7155
5.0945
9.0754
1444.16万
3938.72万
76.
2021-05-18
11.9478
13.8168
10.6137
12.474
927.51万
5413.72万
77.
2021-05-17
13.6894
14.2215
11.6097
11.9005
1457.68万
5164.82万
78.
2021-05-16
14.7856
14.9108
12.9673
13.6892
835.4万
5941.11万
79.
2021-05-15
16.0433
17.3147
13.4967
14.7952
946.39万
6421.12万
80.
2021-05-14
14.7729
16.2461
11.6257
15.9611
1728.29万
6927.12万
81.
2021-05-13
18.0892
18.7321
13.1492
14.764
1402.19万
6407.58万
82.
2021-05-12
18.6687
20.0803
17.3577
18.0891
898.77万
7850.67万
83.
2021-05-11
19.5682
20.7171
15.7781
18.669
1801.16万
8102.35万
84.
2021-05-10
21.9694
23.9815
18.9543
19.5672
1013.4万
8492.16万
85.
2021-05-09
23.91
24.4907
21.3383
21.9694
1519.62万
9534.72万
86.
2021-05-08
25.5673
26.0348
23.1493
23.9106
1120.74万
1.04亿
87.
2021-05-07
26.8247
28.9668
24.4369
25.6289
1980.46万
1.11亿
88.
2021-05-06
23.4738
27.9282
23.1724
26.8248
1998.44万
1.16亿
89.
2021-05-05
23.989
26.1285
21.7078
23.4736
1883.58万
1.02亿
90.
2021-05-04
19.2367
28.3985
19.0849
23.989
3918.44万
1.04亿
91.
2021-05-03
19.387
20.4566
18.3913
19.2367
1087.78万
8348.73万
92.
2021-05-02
20.7276
22.9627
18.5152
19.387
1208.37万
8413.96万
93.
2021-05-01
20.3087
22.8587
20.1214
20.7739
1247.48万
9015.87万
94.
2021-04-30
24.0023
24.0056
20.2962
20.2962
1287.98万
8808.55万
95.
2021-04-29
20.8387
25.0906
20.5533
24.0023
1752.15万
1.04亿
96.
2021-04-28
18.4797
21.404
16.9152
20.8383
1750.66万
9043.82万
97.
2021-04-27
18.0963
18.5756
15.8006
18.3675
1465.33万
7971.5万
98.
2021-04-26
16.2584
19.8524
14.5389
18.3452
1100.07万
7961.82万
99.
2021-04-25
15.8429
16.9132
14.8393
16.2748
707.7万
7063.26万
100.
2021-04-24
17.0022
17.7294
14.3782
15.8431
855.71万
6875.91万
