Evernode
EVR
Rank #1863
$0.1790
Updated 28 days ago
Market Cap
$6.48M
24h Volume
$14.38K
Avg Volume (6m)
$12.69K
24h High/Low
$0.1828
$0.1548
$0.1548
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 2 (L2)
DePIN
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1790 | $0.1828 | $0.1548 | $0.1790 | $14.38K | $6.48M |
| Dec 2, 2025 | $0.1789 | $0.1789 | $0.1555 | $0.1665 | $26.12K | $6.13M |
| Dec 1, 2025 | $0.1738 | $0.1814 | $0.1597 | $0.1779 | $14.85K | $6.26M |
| Nov 30, 2025 | $0.1746 | $0.1746 | $0.1676 | $0.1738 | $10.83K | $6.28M |
| Nov 29, 2025 | $0.1725 | $0.1774 | $0.1707 | $0.1764 | $7.63K | $6.33M |
| Nov 28, 2025 | $0.1752 | $0.1753 | $0.1721 | $0.1725 | $4.65K | $6.31M |
| Nov 27, 2025 | $0.1808 | $0.1819 | $0.1752 | $0.1752 | $4.29K | $6.51M |
| Nov 26, 2025 | $0.1770 | $0.1815 | $0.1751 | $0.1815 | $7.68K | $6.41M |
| Nov 25, 2025 | $0.1760 | $0.1792 | $0.1741 | $0.1763 | $17.85K | $6.37M |
| Nov 24, 2025 | $0.1823 | $0.1829 | $0.1678 | $0.1763 | $19.06K | $6.42M |
| Nov 23, 2025 | $0.1802 | $0.1896 | $0.1802 | $0.1823 | $7.35K | $6.67M |
| Nov 22, 2025 | $0.1799 | $0.1813 | $0.1776 | $0.1791 | $13.73K | $6.50M |
| Nov 21, 2025 | $0.1944 | $0.1946 | $0.1690 | $0.1773 | $20.17K | $6.61M |
| Nov 20, 2025 | $0.2010 | $0.2070 | $0.1927 | $0.1943 | $32.00K | $7.15M |
| Nov 19, 2025 | $0.2092 | $0.2092 | $0.1963 | $0.2011 | $36.66K | $7.34M |
| Nov 18, 2025 | $0.2097 | $0.2176 | $0.2057 | $0.2098 | $58.07K | $7.65M |
| Nov 17, 2025 | $0.2074 | $0.2318 | $0.2074 | $0.2096 | $16.52K | $7.78M |
| Nov 16, 2025 | $0.2023 | $0.2098 | $0.2015 | $0.2070 | $2.81K | $7.48M |
| Nov 15, 2025 | $0.1961 | $0.2038 | $0.1960 | $0.2012 | $3.33K | $7.21M |
| Nov 14, 2025 | $0.2076 | $0.2093 | $0.1961 | $0.1961 | $6.92K | $7.32M |
| Nov 13, 2025 | $0.2220 | $0.2252 | $0.2076 | $0.2076 | $18.34K | $7.79M |
| Nov 12, 2025 | $0.2171 | $0.2223 | $0.2156 | $0.2219 | $12.59K | $7.89M |
| Nov 11, 2025 | $0.2182 | $0.2312 | $0.2164 | $0.2182 | $12.44K | $7.89M |
| Nov 10, 2025 | $0.2216 | $0.2216 | $0.2216 | $0.2216 | $12.63K | $8.01M |
| Nov 9, 2025 | $0.2120 | $0.2120 | $0.2120 | $0.2120 | $78.01K | $7.67M |
| Nov 8, 2025 | $0.2136 | $0.2136 | $0.2136 | $0.2136 | $4.53K | $7.72M |
| Nov 7, 2025 | $0.2243 | $0.2243 | $0.2243 | $0.2243 | $18.80K | $8.11M |
| Nov 6, 2025 | $0.2248 | $0.2248 | $0.2248 | $0.2248 | $23.89K | $8.13M |
| Nov 5, 2025 | $0.2139 | $0.2139 | $0.2139 | $0.2139 | $3.82K | $7.74M |
| Nov 4, 2025 | $0.2244 | $0.2244 | $0.2244 | $0.2244 | $7.43K | $8.12M |
| Nov 3, 2025 | $0.2382 | $0.2382 | $0.2382 | $0.2382 | $9.01K | $8.61M |
| Nov 2, 2025 | $0.2360 | $0.2360 | $0.2360 | $0.2360 | $5.51K | $8.54M |
| Nov 1, 2025 | $0.2336 | $0.2336 | $0.2336 | $0.2336 | $11.37K | $8.45M |
| Oct 31, 2025 | $0.2336 | $0.2336 | $0.2336 | $0.2336 | $15.39K | $8.45M |
| Oct 30, 2025 | $0.2449 | $0.2449 | $0.2449 | $0.2449 | $7.20K | $8.86M |
| Oct 29, 2025 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $12.12K | $8.69M |
| Oct 28, 2025 | $0.2356 | $0.2356 | $0.2356 | $0.2356 | $9.98K | $8.52M |
| Oct 27, 2025 | $0.2437 | $0.2437 | $0.2437 | $0.2437 | $13.02K | $8.81M |
| Oct 26, 2025 | $0.2462 | $0.2462 | $0.2462 | $0.2462 | $4.71K | $8.90M |
| Oct 25, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $6.94K | $8.03M |
| Oct 24, 2025 | $0.2180 | $0.2180 | $0.2180 | $0.2180 | $6.69K | $7.89M |
| Oct 23, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $8.60K | $8.03M |
| Oct 22, 2025 | $0.2365 | $0.2365 | $0.2365 | $0.2365 | $4.08K | $8.55M |
| Oct 21, 2025 | $0.2370 | $0.2370 | $0.2370 | $0.2370 | $9.90K | $8.57M |
| Oct 20, 2025 | $0.2182 | $0.2182 | $0.2182 | $0.2182 | $3.30K | $7.89M |
| Oct 19, 2025 | $0.2126 | $0.2126 | $0.2126 | $0.2126 | $3.72K | $7.69M |
| Oct 18, 2025 | $0.1983 | $0.1983 | $0.1983 | $0.1983 | $8.34K | $7.17M |
| Oct 17, 2025 | $0.2143 | $0.2143 | $0.2143 | $0.2143 | $7.64K | $7.75M |
| Oct 16, 2025 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $7.53K | $8.12M |
| Oct 15, 2025 | $0.2206 | $0.2206 | $0.2206 | $0.2206 | $7.85K | $7.98M |
| Oct 14, 2025 | $0.2167 | $0.2167 | $0.2167 | $0.2167 | $11.46K | $7.84M |
| Oct 13, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $47.76K | $8.26M |
| Oct 12, 2025 | $0.2098 | $0.2098 | $0.2098 | $0.2098 | $60.96K | $7.59M |
| Oct 11, 2025 | $0.2045 | $0.2045 | $0.2045 | $0.2045 | $71.77K | $7.40M |
| Oct 10, 2025 | $0.2227 | $0.2227 | $0.2227 | $0.2227 | $43.44K | $8.05M |
| Oct 9, 2025 | $0.2455 | $0.2455 | $0.2455 | $0.2455 | $40.66K | $8.88M |
| Oct 8, 2025 | $0.2473 | $0.2473 | $0.2473 | $0.2473 | $18.87K | $8.94M |
| Oct 7, 2025 | $0.2640 | $0.2640 | $0.2640 | $0.2640 | $19.59K | $9.55M |
| Oct 6, 2025 | $0.2558 | $0.2558 | $0.2558 | $0.2558 | $12.86K | $9.25M |
| Oct 5, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $6.12K | $9.35M |
| Oct 4, 2025 | $0.2571 | $0.2571 | $0.2571 | $0.2571 | $10.26K | $9.30M |
| Oct 3, 2025 | $0.2505 | $0.2505 | $0.2505 | $0.2505 | $27.44K | $9.06M |
| Oct 2, 2025 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $31.90K | $9.04M |
| Oct 1, 2025 | $0.2495 | $0.2495 | $0.2495 | $0.2495 | $14.44K | $9.02M |
| Sep 30, 2025 | $0.2562 | $0.2562 | $0.2562 | $0.2562 | $43.61K | $9.27M |
| Sep 29, 2025 | $0.2588 | $0.2588 | $0.2588 | $0.2588 | $36.73K | $9.36M |
| Sep 28, 2025 | $0.2623 | $0.2623 | $0.2623 | $0.2623 | $26.40K | $9.49M |
| Sep 27, 2025 | $0.2487 | $0.2487 | $0.2487 | $0.2487 | $46.73K | $8.99M |
| Sep 26, 2025 | $0.2636 | $0.2636 | $0.2636 | $0.2636 | $24.74K | $9.53M |
| Sep 25, 2025 | $0.2518 | $0.2518 | $0.2518 | $0.2518 | $13.90K | $9.11M |
| Sep 24, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $21.66K | $9.08M |
| Sep 23, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $3.77K | $9.29M |
| Sep 22, 2025 | $0.2591 | $0.2591 | $0.2591 | $0.2591 | $4.24K | $9.37M |
| Sep 21, 2025 | $0.2485 | $0.2485 | $0.2485 | $0.2485 | $5.09K | $8.99M |
| Sep 20, 2025 | $0.2473 | $0.2473 | $0.2473 | $0.2473 | $17.50K | $8.95M |
| Sep 19, 2025 | $0.2449 | $0.2449 | $0.2449 | $0.2449 | $4.87K | $8.86M |
| Sep 18, 2025 | $0.2634 | $0.2634 | $0.2634 | $0.2634 | $5.08K | $9.53M |
| Sep 17, 2025 | $0.2792 | $0.2792 | $0.2792 | $0.2792 | $6.76K | $10.10M |
| Sep 16, 2025 | $0.2646 | $0.2646 | $0.2646 | $0.2646 | $20.25K | $9.57M |
| Sep 15, 2025 | $0.2358 | $0.2358 | $0.2358 | $0.2358 | $4.70K | $8.56M |
| Sep 14, 2025 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $11.59K | $8.87M |
| Sep 13, 2025 | $0.2552 | $0.2552 | $0.2552 | $0.2552 | $7.27K | $9.23M |
| Sep 12, 2025 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $2.85K | $7.60M |
| Sep 11, 2025 | $0.2046 | $0.2046 | $0.2046 | $0.2046 | $5.72K | $7.40M |
| Sep 10, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $3.93K | $6.87M |
| Sep 9, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $3.67K | $6.89M |
| Sep 8, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $3.90K | $6.60M |
| Sep 7, 2025 | $0.1775 | $0.1775 | $0.1775 | $0.1775 | $4.89K | $6.42M |
| Sep 6, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $3.98K | $6.19M |
| Sep 5, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $3.97K | $6.25M |
| Sep 4, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $3.46K | $6.45M |
| Sep 3, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $3.65K | $6.18M |
| Sep 2, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $5.03K | $6.03M |
| Sep 1, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $3.41K | $6.23M |
| Aug 31, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $3.67K | $6.45M |
| Aug 30, 2025 | $0.1767 | $0.1767 | $0.1767 | $0.1767 | $4.27K | $6.39M |
| Aug 29, 2025 | $0.1855 | $0.1855 | $0.1855 | $0.1855 | $3.61K | $6.70M |
| Aug 28, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $3.96K | $6.78M |
| Aug 27, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $4.12K | $6.63M |
| Aug 26, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $3.68K | $6.67M |
| Aug 25, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $3.82K | $7.00M |
| Aug 24, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $9.97K | $6.66M |
| Aug 23, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $5.08K | $6.62M |
| Aug 22, 2025 | $0.1836 | $0.1836 | $0.1836 | $0.1836 | $5.51K | $6.63M |
| Aug 21, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $7.69K | $7.02M |
| Aug 20, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $8.88K | $6.74M |
| Aug 19, 2025 | $0.1996 | $0.1996 | $0.1996 | $0.1996 | $8.48K | $7.22M |
| Aug 18, 2025 | $0.2000 | $0.2000 | $0.2000 | $0.2000 | $4.48K | $7.23M |
| Aug 17, 2025 | $0.1984 | $0.1984 | $0.1984 | $0.1984 | $6.15K | $7.18M |
| Aug 16, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $4.32K | $7.22M |
| Aug 15, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $4.11K | $7.24M |
| Aug 14, 2025 | $0.2051 | $0.2051 | $0.2051 | $0.2051 | $12.85K | $7.42M |
| Aug 13, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $8.13K | $7.20M |
| Aug 12, 2025 | $0.2120 | $0.2120 | $0.2120 | $0.2120 | $4.04K | $7.67M |
| Aug 11, 2025 | $0.2141 | $0.2141 | $0.2141 | $0.2141 | $10.14K | $7.74M |
| Aug 10, 2025 | $0.2173 | $0.2173 | $0.2173 | $0.2173 | $6.83K | $7.93M |
| Aug 9, 2025 | $0.2134 | $0.2134 | $0.2134 | $0.2134 | $13.17K | $7.72M |
| Aug 8, 2025 | $0.2060 | $0.2060 | $0.2060 | $0.2060 | $2.73K | $7.46M |
| Aug 7, 2025 | $0.2054 | $0.2054 | $0.2054 | $0.2054 | $6.56K | $7.43M |
| Aug 6, 2025 | $0.2055 | $0.2055 | $0.2055 | $0.2055 | $3.63K | $7.43M |
| Aug 5, 2025 | $0.2216 | $0.2216 | $0.2216 | $0.2216 | $6.97K | $8.02M |
| Aug 4, 2025 | $0.2191 | $0.2191 | $0.2191 | $0.2191 | $10.38K | $7.92M |
| Aug 3, 2025 | $0.2141 | $0.2141 | $0.2141 | $0.2141 | $6.49K | $7.75M |
| Aug 2, 2025 | $0.2165 | $0.2165 | $0.2165 | $0.2165 | $15.11K | $7.83M |
| Aug 1, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $3.07K | $8.01M |
| Jul 31, 2025 | $0.2276 | $0.2276 | $0.2276 | $0.2276 | $4.33K | $8.23M |
| Jul 30, 2025 | $0.2314 | $0.2314 | $0.2314 | $0.2314 | $3.82K | $8.36M |
| Jul 29, 2025 | $0.2343 | $0.2343 | $0.2343 | $0.2343 | $6.07K | $8.47M |
| Jul 28, 2025 | $0.2480 | $0.2480 | $0.2480 | $0.2480 | $2.91K | $8.97M |
| Jul 27, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $2.88K | $9.36M |
| Jul 26, 2025 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $3.29K | $8.99M |
| Jul 25, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $4.81K | $9.08M |
| Jul 24, 2025 | $0.2478 | $0.2478 | $0.2478 | $0.2478 | $10.15K | $8.96M |
| Jul 23, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $35.32K | $9.35M |
| Jul 22, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $19.73K | $9.08M |
| Jul 21, 2025 | $0.2674 | $0.2674 | $0.2674 | $0.2674 | $21.14K | $9.67M |
| Jul 20, 2025 | $0.2588 | $0.2588 | $0.2588 | $0.2588 | $29.00K | $9.36M |
| Jul 19, 2025 | $0.2649 | $0.2649 | $0.2649 | $0.2649 | $12.59K | $9.59M |
| Jul 18, 2025 | $0.2334 | $0.2334 | $0.2334 | $0.2334 | $18.64K | $8.44M |
| Jul 17, 2025 | $0.2430 | $0.2430 | $0.2430 | $0.2430 | $16.75K | $8.83M |
| Jul 16, 2025 | $0.2498 | $0.2498 | $0.2498 | $0.2498 | $12.37K | $9.04M |
| Jul 15, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $14.01K | $8.40M |
| Jul 14, 2025 | $0.2323 | $0.2323 | $0.2323 | $0.2323 | $4.57K | $8.40M |
| Jul 13, 2025 | $0.2296 | $0.2296 | $0.2296 | $0.2296 | $5.20K | $8.31M |
| Jul 12, 2025 | $0.2332 | $0.2332 | $0.2332 | $0.2332 | $15.83K | $8.43M |
| Jul 11, 2025 | $0.2192 | $0.2192 | $0.2192 | $0.2192 | $8.39K | $7.92M |
| Jul 10, 2025 | $0.2313 | $0.2313 | $0.2313 | $0.2313 | $4.32K | $8.37M |
| Jul 9, 2025 | $0.2342 | $0.2342 | $0.2342 | $0.2342 | $9.43K | $8.47M |
| Jul 8, 2025 | $0.2299 | $0.2299 | $0.2299 | $0.2299 | $5.15K | $8.32M |
| Jul 7, 2025 | $0.2397 | $0.2397 | $0.2397 | $0.2397 | $7.21K | $8.67M |
| Jul 6, 2025 | $0.2379 | $0.2379 | $0.2379 | $0.2379 | $6.57K | $8.60M |
| Jul 5, 2025 | $0.2408 | $0.2408 | $0.2408 | $0.2408 | $4.20K | $8.71M |
| Jul 4, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $8.96K | $8.82M |
| Jul 3, 2025 | $0.2420 | $0.2420 | $0.2420 | $0.2420 | $10.17K | $8.75M |
| Jul 2, 2025 | $0.2508 | $0.2508 | $0.2508 | $0.2508 | $5.78K | $9.07M |
| Jul 1, 2025 | $0.2494 | $0.2494 | $0.2494 | $0.2494 | $13.36K | $9.02M |