Evernode
EVR
Rank #1863
$0.1790
Updated 28 days ago
Market Cap
$6.48M
24h Volume
$14.38K
Avg Volume (90d)
$17.20K
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 |