Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ERNBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 0.00004137 | -0.00000200 | -4.65% | 0.00004301 | 0.00004301 | 0.00004003 | 938.00 |
| Jun 25 2024 | 0.00004301 | 0.00000018 | 0.42% | 0.00004291 | 0.00004303 | 0.00004082 | 50.00 |
| Jun 24 2024 | 0.00004283 | 0.00000400 | 10.31% | 0.00003881 | 0.00004293 | 0.00003808 | 87.00 |
| Jun 23 2024 | 0.00003881 | -0.00000100 | -2.48% | 0.00004030 | 0.00004156 | 0.00003881 | 39.00 |
| Jun 22 2024 | 0.00004030 | -0.00000200 | -4.75% | 0.00004210 | 0.00004220 | 0.00003937 | 188.00 |
| Jun 21 2024 | 0.00004210 | 0.00000300 | 7.60% | 0.00003945 | 0.00004216 | 0.00003945 | 100.00 |
| Jun 20 2024 | 0.00003945 | 0.00000055 | 1.41% | 0.00003890 | 0.00004168 | 0.00003718 | 81.00 |
| Jun 19 2024 | 0.00003890 | 0.00000200 | 5.46% | 0.00003663 | 0.00004077 | 0.00003662 | 85.00 |
| Jun 18 2024 | 0.00003663 | -0.00000400 | -9.84% | 0.00004063 | 0.00004162 | 0.00003653 | 1,703.00 |
| Jun 17 2024 | 0.00004063 | -0.00000400 | -9.03% | 0.00004547 | 0.00004547 | 0.00004057 | 855.00 |
| Jun 16 2024 | 0.00004432 | -0.00000100 | -2.20% | 0.00004554 | 0.00004561 | 0.00004331 | 50.00 |
| Jun 15 2024 | 0.00004554 | 0.00000100 | 2.25% | 0.00004447 | 0.00004690 | 0.00004401 | 65.00 |
| Jun 14 2024 | 0.00004447 | -0.00000600 | -11.98% | 0.00005010 | 0.00005073 | 0.00004415 | 148.00 |
| Jun 13 2024 | 0.00005010 | -0.00000300 | -5.64% | 0.00005205 | 0.00005320 | 0.00005004 | 90.00 |
| Jun 12 2024 | 0.00005317 | -0.00000008 | -0.15% | 0.00005207 | 0.00005397 | 0.00005079 | 59.00 |
| Jun 11 2024 | 0.00005325 | 0.00000005 | 0.09% | 0.00005295 | 0.00005458 | 0.00005138 | 89.00 |
| Jun 10 2024 | 0.00005320 | -0.00000200 | -3.64% | 0.00005509 | 0.00005554 | 0.00005285 | 830.00 |
| Jun 09 2024 | 0.00005490 | 0.00000300 | 5.82% | 0.00005151 | 0.00005490 | 0.00005141 | 42.00 |
| Jun 08 2024 | 0.00005157 | -0.00000300 | -5.54% | 0.00005402 | 0.00005453 | 0.00005076 | 84.00 |
| Jun 07 2024 | 0.00005414 | -0.00000300 | -5.28% | 0.00005678 | 0.00005799 | 0.00005200 | 563.00 |
| Jun 06 2024 | 0.00005678 | 0.00000028 | 0.50% | 0.00005650 | 0.00005767 | 0.00005586 | 28.00 |
| Jun 05 2024 | 0.00005650 | 0.00000046 | 0.82% | 0.00007778 | 0.00007778 | 0.00005523 | 829.00 |
| Jun 04 2024 | 0.00005604 | -0.00000094 | -1.65% | 0.00005777 | 0.00005777 | 0.00005538 | 108.00 |
| Jun 03 2024 | 0.00005698 | 0.00000033 | 0.58% | 0.00005661 | 0.00005888 | 0.00005586 | 445.00 |
| Jun 02 2024 | 0.00005665 | -0.00000300 | -5.02% | 0.00005973 | 0.00006082 | 0.00005653 | 228.00 |
| Jun 01 2024 | 0.00005973 | -0.00000400 | -6.23% | 0.00006418 | 0.00006508 | 0.00005919 | 96.00 |
| May 31 2024 | 0.00006418 | 0.00000100 | 1.59% | 0.00006181 | 0.00006546 | 0.00006103 | 64.00 |
| May 30 2024 | 0.00006290 | 0.00000059 | 0.95% | 0.00006231 | 0.00006353 | 0.00006040 | 41.00 |
| May 29 2024 | 0.00006231 | 0.00000061 | 0.99% | 0.00006168 | 0.00006354 | 0.00006104 | 224.00 |
| May 28 2024 | 0.00006170 | -0.00000200 | -3.13% | 0.00006398 | 0.00006481 | 0.00006169 | 94.00 |
| May 27 2024 | 0.00006398 | -0.00000400 | -5.90% | 0.00006792 | 0.00006855 | 0.00006378 | 1,186.00 |
| May 26 2024 | 0.00006780 | 0.00000200 | 3.05% | 0.00006559 | 0.00006864 | 0.00006551 | 65.00 |
| May 25 2024 | 0.00006557 | 0.00000075 | 1.16% | 0.00006482 | 0.00006731 | 0.00006482 | 41.00 |
| May 24 2024 | 0.00006482 | -0.00000200 | -2.98% | 0.00006722 | 0.00006738 | 0.00006359 | 93.00 |
| May 23 2024 | 0.00006722 | 0.00000300 | 4.67% | 0.00006423 | 0.00006725 | 0.00006305 | 119.00 |
| May 22 2024 | 0.00006423 | -0.00000200 | -3.02% | 0.00006732 | 0.00006737 | 0.00006367 | 116.00 |
| May 21 2024 | 0.00006617 | 0.00000022 | 0.33% | 0.00006595 | 0.00006907 | 0.00006401 | 185.00 |
| May 20 2024 | 0.00006595 | 0.00000200 | 3.12% | 0.00006452 | 0.00006800 | 0.00006373 | 821.00 |
| May 19 2024 | 0.00006416 | -0.00000300 | -4.47% | 0.00006710 | 0.00007068 | 0.00006407 | 63.00 |
| May 18 2024 | 0.00006710 | -0.00000200 | -2.89% | 0.00006800 | 0.00007077 | 0.00006602 | 307.00 |
| May 17 2024 | 0.00006919 | 0.00000061 | 0.89% | 0.00006858 | 0.00007225 | 0.00006661 | 321.00 |
| May 16 2024 | 0.00006858 | 0.00000500 | 7.81% | 0.00006404 | 0.00007200 | 0.00006376 | 149.00 |
| May 15 2024 | 0.00006404 | -0.00000200 | -3.01% | 0.00006643 | 0.00006643 | 0.00006225 | 90.00 |
| May 14 2024 | 0.00006643 | -0.00000400 | -5.65% | 0.00007078 | 0.00007365 | 0.00006406 | 231.00 |
| May 13 2024 | 0.00007078 | -0.00000400 | -5.37% | 0.00007778 | 0.00007778 | 0.00006834 | 854.00 |
| May 12 2024 | 0.00007448 | -0.00000500 | -6.32% | 0.00007913 | 0.00007957 | 0.00007402 | 629.00 |
| May 11 2024 | 0.00007913 | 0.00000095 | 1.22% | 0.00007913 | 0.00008089 | 0.00007524 | 2,489.00 |
| May 10 2024 | 0.00007818 | 0.00000084 | 1.09% | 0.00007827 | 0.00008362 | 0.00007726 | 3,731.00 |
| May 09 2024 | 0.00007734 | -0.00000400 | -4.92% | 0.00008130 | 0.00008224 | 0.00007600 | 1,760.00 |
| May 08 2024 | 0.00008130 | -0.00000600 | -6.90% | 0.00008692 | 0.00008982 | 0.00008035 | 4,655.00 |
| May 07 2024 | 0.00008692 | 0.00001300 | 17.62% | 0.00007870 | 0.00009649 | 0.00007476 | 9,014.00 |
| May 06 2024 | 0.00007378 | 0.00000200 | 2.77% | 0.00006963 | 0.00007740 | 0.00006828 | 1,128.00 |
| May 05 2024 | 0.00007209 | 0.00000800 | 12.46% | 0.00006422 | 0.00007321 | 0.00006282 | 143.00 |
| May 04 2024 | 0.00006422 | 0.00000014 | 0.22% | 0.00006408 | 0.00006727 | 0.00006400 | 70.00 |
| May 03 2024 | 0.00006408 | -0.00000200 | -3.04% | 0.00006576 | 0.00007657 | 0.00006402 | 273.00 |
| May 02 2024 | 0.00006576 | 0.00000300 | 4.75% | 0.00006322 | 0.00006794 | 0.00006229 | 312.00 |
| May 01 2024 | 0.00006322 | 0.00000100 | 1.62% | 0.00006187 | 0.00006581 | 0.00005800 | 118.00 |
| Apr 30 2024 | 0.00006187 | -0.00000300 | -4.62% | 0.00006637 | 0.00006652 | 0.00005801 | 301.00 |
| Apr 29 2024 | 0.00006497 | -0.00000300 | -4.41% | 0.00007778 | 0.00007778 | 0.00006368 | 906.00 |
| Apr 28 2024 | 0.00006807 | -0.00000032 | -0.47% | 0.00006839 | 0.00007155 | 0.00006800 | 553.00 |
| Apr 27 2024 | 0.00006839 | -0.00000700 | -9.24% | 0.00007399 | 0.00007575 | 0.00006811 | 199.00 |
| Apr 26 2024 | 0.00007574 | 0.00000057 | 0.76% | 0.00007411 | 0.00007596 | 0.00007238 | 50.00 |
| Apr 25 2024 | 0.00007517 | 0.00000300 | 4.14% | 0.00007249 | 0.00007631 | 0.00007086 | 95.00 |
| Apr 24 2024 | 0.00007249 | -0.00000200 | -2.70% | 0.00007405 | 0.00007523 | 0.00007131 | 113.00 |
| Apr 23 2024 | 0.00007405 | -0.00000300 | -3.88% | 0.00007654 | 0.00007741 | 0.00007397 | 426.00 |
| Apr 22 2024 | 0.00007741 | 0.00000100 | 1.31% | 0.00007778 | 0.00009387 | 0.00007083 | 3,982.00 |
| Apr 21 2024 | 0.00007605 | -0.00000052 | -0.68% | 0.00007657 | 0.00007741 | 0.00007432 | 170.00 |
| Apr 20 2024 | 0.00007657 | 0.00000800 | 11.67% | 0.00007052 | 0.00007741 | 0.00006836 | 406.00 |
| Apr 19 2024 | 0.00006857 | -0.00000300 | -4.17% | 0.00007189 | 0.00007199 | 0.00006728 | 89.00 |
| Apr 18 2024 | 0.00007189 | -0.00000013 | -0.18% | 0.00007202 | 0.00007400 | 0.00006816 | 93.00 |
| Apr 17 2024 | 0.00007202 | -0.00000400 | -5.29% | 0.00007566 | 0.00007600 | 0.00006961 | 105.00 |
| Apr 16 2024 | 0.00007566 | 0.00000400 | 5.59% | 0.00007150 | 0.00007599 | 0.00006800 | 116.00 |
| Apr 15 2024 | 0.00007150 | -0.00000300 | -4.01% | 0.00007263 | 0.00007600 | 0.00006954 | 1,319.00 |
| Apr 14 2024 | 0.00007481 | 0.00000500 | 7.16% | 0.00006952 | 0.00007576 | 0.00006797 | 231.00 |
| Apr 13 2024 | 0.00006987 | -0.00000700 | -9.05% | 0.00007732 | 0.00008001 | 0.00005652 | 809.00 |
| Apr 12 2024 | 0.00007732 | -0.00001200 | -13.46% | 0.00008917 | 0.00009359 | 0.00006800 | 1,426.00 |
| Apr 11 2024 | 0.00008917 | -0.00000400 | -4.31% | 0.00009273 | 0.00009490 | 0.00008872 | 256.00 |
| Apr 10 2024 | 0.00009273 | 0.00000006 | 0.06% | 0.00009267 | 0.00009500 | 0.00008867 | 427.00 |
| Apr 09 2024 | 0.00009267 | -0.00000500 | -5.13% | 0.00009633 | 0.00009797 | 0.00009217 | 263.00 |
| Apr 08 2024 | 0.00009753 | -0.00000200 | -2.02% | 0.00009853 | 0.00009973 | 0.00009539 | 910.00 |
| Apr 07 2024 | 0.00009919 | -0.00000055 | -0.55% | 0.00009858 | 0.00010085 | 0.00009673 | 174.00 |
| Apr 06 2024 | 0.00009974 | 0.00000100 | 1.02% | 0.00009847 | 0.00010253 | 0.00009847 | 204.00 |
| Apr 05 2024 | 0.00009847 | -0.00000900 | -8.40% | 0.00010713 | 0.00010894 | 0.00009847 | 918.00 |
| Apr 04 2024 | 0.00010713 | 0.00000500 | 4.91% | 0.00010191 | 0.00010894 | 0.00009846 | 1,268.00 |
| Apr 03 2024 | 0.00010191 | 0.00001000 | 10.83% | 0.00009233 | 0.00010430 | 0.00009071 | 1,365.00 |
| Apr 02 2024 | 0.00009233 | 0.00000100 | 1.10% | 0.00009131 | 0.00009439 | 0.00008916 | 728.00 |
| Apr 01 2024 | 0.00009131 | 0.00000200 | 2.23% | 0.00008941 | 0.00009285 | 0.00008684 | 1,068.00 |
| Mar 31 2024 | 0.00008953 | 0.00000300 | 3.47% | 0.00008555 | 0.00009439 | 0.00008485 | 1,222.00 |
| Mar 30 2024 | 0.00008643 | -0.00000100 | -1.14% | 0.00008770 | 0.00008770 | 0.00008346 | 408.00 |
| Mar 29 2024 | 0.00008770 | -0.00000100 | -1.12% | 0.00008916 | 0.00009081 | 0.00008674 | 322.00 |
