Electroneum Historical Data

ETN Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.00228
-3.54%
$ 18.17 million $ 1.55 million
Oct 8, 2024 $ 0.00236
+5.65%
$ 18.84 million $ 633,992
Oct 7, 2024 $ 0.00223
-3.58%
$ 17.83 million $ 618,090
Oct 6, 2024 $ 0.00232
+4.42%
$ 18.49 million $ 360,030
Oct 5, 2024 $ 0.00222
-6.91%
$ 17.71 million $ 441,872
Oct 4, 2024 $ 0.00238
+1.34%
$ 19.02 million $ 589,889
Oct 3, 2024 $ 0.00235
-4.74%
$ 18.77 million $ 688,318
Oct 2, 2024 $ 0.00246
+2.28%
$ 19.67 million $ 790,760
Oct 1, 2024 $ 0.0024
-14.31%
$ 19.18 million $ 901,835
Sep 30, 2024 $ 0.0028
+18.91%
$ 22.38 million $ 738,861
Sep 29, 2024 $ 0.00236
-3.76%
$ 18.82 million $ 513,351
Sep 28, 2024 $ 0.00245
-6.15%
$ 19.55 million $ 643,087
Sep 27, 2024 $ 0.0026
+34.06%
$ 20.75 million $ 886,201
Sep 26, 2024 $ 0.00194
+4.00%
$ 15.48 million $ 682,628
Sep 25, 2024 $ 0.00185
+0.94%
$ 14.8 million $ 691,876
Sep 24, 2024 $ 0.00184
+1.33%
$ 14.66 million $ 552,860
Sep 23, 2024 $ 0.00181
-3.39%
$ 14.47 million $ 665,459
Sep 22, 2024 $ 0.00188
+0.14%
$ 14.99 million $ 525,971
Sep 21, 2024 $ 0.00188
-1.82%
$ 14.97 million $ 499,021
Sep 20, 2024 $ 0.00191
-3.02%
$ 15.28 million $ 708,382
Sep 19, 2024 $ 0.00197
-1.12%
$ 15.72 million $ 797,077
Sep 18, 2024 $ 0.00198
-10.41%
$ 15.83 million $ 667,975
Sep 17, 2024 $ 0.00221
-3.51%
$ 17.63 million $ 594,597
Sep 16, 2024 $ 0.0023
-8.40%
$ 18.36 million $ 617,660
Sep 15, 2024 $ 0.00252
-12.00%
$ 20.12 million $ 493,310
Sep 14, 2024 $ 0.00286
+4.59%
$ 22.86 million $ 575,912
Sep 13, 2024 $ 0.00279
+37.15%
$ 22.27 million $ 740,498
Sep 12, 2024 $ 0.00206
+19.77%
$ 16.42 million $ 682,289
Sep 11, 2024 $ 0.00172
-2.62%
$ 13.71 million $ 706,669
Sep 10, 2024 $ 0.00176
+6.61%
$ 14.08 million $ 681,647
Sep 9, 2024 $ 0.00165
-2.74%
$ 13.21 million $ 650,932
Sep 8, 2024 $ 0.0017
-5.05%
$ 13.58 million $ 508,366
Sep 7, 2024 $ 0.00179
+6.30%
$ 14.3 million $ 780,988
Sep 6, 2024 $ 0.00169
-0.85%
$ 13.48 million $ 779,726
Sep 5, 2024 $ 0.0017
-1.41%
$ 13.59 million $ 723,688
Sep 4, 2024 $ 0.00173
-0.75%
$ 13.79 million $ 815,794
Sep 3, 2024 $ 0.00175
-3.52%
$ 13.94 million $ 650,505
Sep 2, 2024 $ 0.00181
+5.07%
$ 14.44 million $ 645,848
Sep 1, 2024 $ 0.00173
-3.53%
$ 13.8 million $ 537,528
Aug 31, 2024 $ 0.00179
+0.95%
$ 14.31 million $ 493,460
Aug 30, 2024 $ 0.00177
+5.42%
$ 14.1 million $ 735,626
Aug 29, 2024 $ 0.00168
+3.65%
$ 13.38 million $ 688,605
Aug 28, 2024 $ 0.00161
-10.26%
$ 12.87 million $ 868,140
Aug 27, 2024 $ 0.0018
+7.53%
$ 14.38 million $ 781,074
Aug 26, 2024 $ 0.00168
-4.59%
$ 13.41 million $ 742,792
Aug 25, 2024 $ 0.00175
+0.68%
$ 14 million $ 728,729
Aug 24, 2024 $ 0.00174
-6.27%
$ 13.9 million $ 815,345
Aug 23, 2024 $ 0.00185
+10.56%
$ 14.8 million $ 695,524
Aug 22, 2024 $ 0.00168
-11.87%
$ 13.38 million $ 699,237
Aug 21, 2024 $ 0.0019
-0.12%
$ 15.18 million $ 631,426