Electroneum Historical Data

ETN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 0.0183
+1.38%
$ 146.18 million $ 3,468
Mar 22, 2024 $ 0.0181
-3.12%
$ 144.2 million $ 3,371
Mar 21, 2024 $ 0.0186
-3.40%
$ 148.73 million $ 3,470
Mar 20, 2024 $ 0.0193
+8.87%
$ 153.95 million $ 3,683
Mar 19, 2024 $ 0.0177
-12.86%
$ 141.28 million $ 3,362
Mar 18, 2024 $ 0.0203
-0.79%
$ 162.32 million $ 3,696
Mar 17, 2024 $ 0.0205
+5.95%
$ 163.41 million $ 3,866
Mar 16, 2024 $ 0.0193
-5.80%
$ 154.22 million $ 4,495
Mar 15, 2024 $ 0.0209
-2.53%
$ 166.47 million $ 3,763
Mar 14, 2024 $ 0.0214
-1.92%
$ 171.12 million $ 4,043
Mar 13, 2024 $ 0.0219
+2.16%
$ 174.52 million $ 4,203
Mar 12, 2024 $ 0.0214
-1.02%
$ 170.79 million $ 3,839
Mar 11, 2024 $ 0.0216
+6.03%
$ 172.64 million $ 4,083
Mar 10, 2024 $ 0.0204
-0.33%
$ 162.82 million $ 5,700
Mar 9, 2024 $ 0.0203
-0.39%
$ 162.3 million $ 4,037
Mar 8, 2024 $ 0.0204
+1.86%
$ 162.84 million $ 3,781
Mar 7, 2024 $ 0.02
+1.37%
$ 160.01 million $ 3,692
Mar 6, 2024 $ 0.0198
+2.46%
$ 157.67 million $ 3,405
Mar 5, 2024 $ 0.0189
-6.85%
$ 151.2 million $ 3,835
Mar 4, 2024 $ 0.0203
+34.61%
$ 162.14 million $ 4,430
Mar 3, 2024 $ 0.0151
+1.41%
$ 120.35 million $ 2,770
Mar 2, 2024 $ 0.0149
-0.59%
$ 118.76 million $ 2,719
Mar 1, 2024 $ 0.015
+1.03%
$ 119.45 million $ 2,805
Feb 29, 2024 $ 0.0148
-1.02%
$ 118.23 million $ 2,874
Feb 28, 2024 $ 0.015
+10.15%
$ 120.07 million $ 3,032
Feb 27, 2024 $ 0.0137
+4.67%
$ 109.05 million $ 2,446
Feb 26, 2024 $ 0.0131
+5.31%
$ 104.22 million $ 2,262
Feb 25, 2024 $ 0.0124
+0.45%
$ 98.98 million $ 2,247
Feb 24, 2024 $ 0.0124
+1.39%
$ 98.58 million $ 2,301
Feb 23, 2024 $ 0.0122
-0.91%
$ 97.23 million $ 2,200
Feb 22, 2024 $ 0.0123
-1.03%
$ 98.08 million $ 2,137
Feb 21, 2024 $ 0.0124
-1.20%
$ 98.86 million $ 2,237
Feb 20, 2024 $ 0.0125
+0.95%
$ 99.97 million $ 2,341
Feb 19, 2024 $ 0.0124
-0.65%
$ 99.05 million $ 2,165
Feb 18, 2024 $ 0.0125
+0.77%
$ 99.62 million $ 2,298
Feb 17, 2024 $ 0.0124
-0.91%
$ 98.86 million $ 2,162
Feb 16, 2024 $ 0.0125
+0.53%
$ 99.82 million $ 2,328
Feb 15, 2024 $ 0.0125
+0.32%
$ 99.38 million $ 2,319
Feb 14, 2024 $ 0.0124
+4.35%
$ 99.1 million $ 2,106
Feb 13, 2024 $ 0.0119
-0.76%
$ 94.86 million $ 2,100
Feb 12, 2024 $ 0.012
+3.88%
$ 95.54 million $ 2,094
Feb 11, 2024 $ 0.0115
+0.57%
$ 91.95 million $ 2,102
Feb 10, 2024 $ 0.0115
+1.48%
$ 91.52 million $ 2,212
Feb 9, 2024 $ 0.0113
+4.12%
$ 90.21 million $ 2,070
Feb 8, 2024 $ 0.0109
+2.30%
$ 86.62 million $ 1,945
Feb 7, 2024 $ 0.0106
+2.66%
$ 84.61 million $ 1,889
Feb 6, 2024 $ 0.0103
+1.01%
$ 82.49 million $ 1,822
Feb 5, 2024 $ 0.0102
+0.21%
$ 81.66 million $ 1,900
Feb 4, 2024 $ 0.0102
-0.92%
$ 81.43 million $ 1,924
Feb 3, 2024 $ 0.0103
-0.49%
$ 82.18 million $ 1,759