Electroneum Historical Data

ETN Page 12
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.00399
+6.00%
$ 31.81 million $ 757,578
Dec 7, 2024 $ 0.00377
-13.34%
$ 30.09 million $ 942,257
Dec 6, 2024 $ 0.00435
-3.41%
$ 34.72 million $ 1.2 million
Dec 5, 2024 $ 0.0045
-3.98%
$ 35.94 million $ 1.55 million
Dec 4, 2024 $ 0.00469
+30.32%
$ 37.43 million $ 1.29 million
Dec 3, 2024 $ 0.0036
+11.44%
$ 28.72 million $ 1.26 million
Dec 2, 2024 $ 0.00323
+13.40%
$ 25.76 million $ 1.13 million
Dec 1, 2024 $ 0.00285
-1.41%
$ 22.71 million $ 821,480
Nov 30, 2024 $ 0.00289
+17.17%
$ 23.03 million $ 848,980
Nov 29, 2024 $ 0.00246
+1.06%
$ 19.66 million $ 685,632
Nov 28, 2024 $ 0.00244
+6.60%
$ 19.45 million $ 765,380
Nov 27, 2024 $ 0.00228
-0.96%
$ 18.24 million $ 804,165
Nov 26, 2024 $ 0.00231
-4.21%
$ 18.41 million $ 879,655
Nov 25, 2024 $ 0.00241
-3.56%
$ 19.22 million $ 852,353
Nov 24, 2024 $ 0.0025
+5.31%
$ 19.93 million $ 888,279
Nov 23, 2024 $ 0.00238
+22.52%
$ 18.96 million $ 1.07 million
Nov 22, 2024 $ 0.00194
-1.45%
$ 15.48 million $ 851,905
Nov 21, 2024 $ 0.00197
-4.39%
$ 15.7 million $ 782,651
Nov 20, 2024 $ 0.00206
+5.99%
$ 16.43 million $ 730,453
Nov 19, 2024 $ 0.00194
-2.16%
$ 15.5 million $ 760,433
Nov 18, 2024 $ 0.00198
-0.95%
$ 15.84 million $ 744,417
Nov 17, 2024 $ 0.002
-3.65%
$ 15.99 million $ 713,801
Nov 16, 2024 $ 0.00208
+5.41%
$ 16.6 million $ 750,804
Nov 15, 2024 $ 0.00198
+2.38%
$ 15.81 million $ 976,348
Nov 14, 2024 $ 0.00193
-1.58%
$ 15.44 million $ 1.25 million
Nov 13, 2024 $ 0.00197
-5.63%
$ 15.69 million $ 1.25 million
Nov 12, 2024 $ 0.00208
-3.17%
$ 16.62 million $ 1.33 million
Nov 11, 2024 $ 0.00215
-5.51%
$ 17.16 million $ 1.1 million
Nov 10, 2024 $ 0.00228
+4.18%
$ 18.16 million $ 1.01 million
Nov 9, 2024 $ 0.00218
+3.08%
$ 17.43 million $ 751,342
Nov 8, 2024 $ 0.00212
+4.39%
$ 16.91 million $ 761,470
Nov 7, 2024 $ 0.00203
-3.00%
$ 16.2 million $ 777,817
Nov 6, 2024 $ 0.00209
+8.65%
$ 16.7 million $ 1.03 million
Nov 5, 2024 $ 0.00193
+0.32%
$ 15.37 million $ 603,073
Nov 4, 2024 $ 0.00192
-1.54%
$ 15.32 million $ 572,811
Nov 3, 2024 $ 0.00195
-3.00%
$ 15.56 million $ 535,407
Nov 2, 2024 $ 0.00201
-2.35%
$ 16.05 million $ 496,699
Nov 1, 2024 $ 0.00206
+3.20%
$ 16.44 million $ 652,984
Oct 31, 2024 $ 0.002
+0.71%
$ 15.93 million $ 675,669
Oct 30, 2024 $ 0.00198
-4.09%
$ 15.81 million $ 729,582
Oct 29, 2024 $ 0.00207
-0.44%
$ 16.49 million $ 730,731
Oct 28, 2024 $ 0.00207
-0.84%
$ 16.56 million $ 606,176
Oct 27, 2024 $ 0.00209
+6.33%
$ 16.7 million $ 474,188
Oct 26, 2024 $ 0.00197
+1.45%
$ 15.71 million $ 656,950
Oct 25, 2024 $ 0.00194
-2.72%
$ 15.49 million $ 609,772
Oct 24, 2024 $ 0.00199
-5.53%
$ 15.92 million $ 664,702
Oct 23, 2024 $ 0.00211
-5.48%
$ 16.85 million $ 623,651
Oct 22, 2024 $ 0.00224
+2.13%
$ 17.86 million $ 627,209
Oct 21, 2024 $ 0.00219
+0.30%
$ 17.47 million $ 705,262
Oct 20, 2024 $ 0.00218
+0.54%
$ 17.42 million $ 485,338