Electroneum Historical Data

ETN Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 0.0126
-2.42%
$ 100.33 million $ 2,347
Dec 14, 2023 $ 0.0129
+0.15%
$ 102.82 million $ 2,330
Dec 13, 2023 $ 0.0129
+3.46%
$ 102.57 million $ 2,351
Dec 12, 2023 $ 0.0124
+0.48%
$ 99.25 million $ 2,370
Dec 11, 2023 $ 0.0124
-5.70%
$ 98.79 million $ 2,280
Dec 10, 2023 $ 0.0131
+0.13%
$ 104.75 million $ 2,374
Dec 9, 2023 $ 0.0126
-5.08%
$ 100.3 million $ 2,860
Dec 8, 2023 $ 0.0132
+1.88%
$ 105.69 million $ 2,432
Dec 7, 2023 $ 0.013
-0.94%
$ 103.68 million $ 2,371
Dec 6, 2023 $ 0.0131
-0.94%
$ 104.64 million $ 2,429
Dec 5, 2023 $ 0.0132
+5.35%
$ 105.64 million $ 2,439
Dec 4, 2023 $ 0.0126
+4.80%
$ 100.33 million $ 2,341
Dec 3, 2023 $ 0.012
+1.46%
$ 95.76 million $ 2,119
Dec 2, 2023 $ 0.0118
+2.03%
$ 94.38 million $ 2,205
Dec 1, 2023 $ 0.0116
+2.45%
$ 92.48 million $ 2,103
Nov 30, 2023 $ 0.0113
-0.42%
$ 90.19 million $ 2,118
Nov 29, 2023 $ 0.0113
+0.12%
$ 90.53 million $ 2,118
Nov 28, 2023 $ 0.0113
+1.40%
$ 90.4 million $ 2,150
Nov 27, 2023 $ 0.0112
-0.63%
$ 89.18 million $ 2,113
Nov 26, 2023 $ 0.0112
-0.82%
$ 89.76 million $ 2,033
Nov 25, 2023 $ 0.0113
+0.25%
$ 90.44 million $ 2,065
Nov 24, 2023 $ 0.0113
+1.11%
$ 90.19 million $ 1,920
Nov 23, 2023 $ 0.0112
-0.41%
$ 89.19 million $ 2,126
Nov 22, 2023 $ 0.0112
+3.86%
$ 89.51 million $ 2,023
Nov 21, 2023 $ 0.0108
-3.69%
$ 86.26 million $ 1,867
Nov 20, 2023 $ 0.0112
+0.11%
$ 89.7 million $ 2,064
Nov 19, 2023 $ 0.0112
+2.59%
$ 89.7 million $ 2,059
Nov 18, 2023 $ 0.011
-0.04%
$ 87.44 million $ 2,185
Nov 17, 2023 $ 0.011
-36.90%
$ 87.4 million $ 2,007
Nov 16, 2023 $ 0.0174
-4.39%
$ 138.48 million $ 3,209
Nov 15, 2023 $ 0.0181
+6.37%
$ 144.84 million $ 3,439
Nov 14, 2023 $ 0.0171
-2.60%
$ 136.27 million $ 3,150
Nov 13, 2023 $ 0.0175
-1.43%
$ 139.83 million $ 3,221
Nov 12, 2023 $ 0.0178
-0.09%
$ 141.72 million $ 3,171
Nov 11, 2023 $ 0.0177
-1.05%
$ 141.49 million $ 2,989
Nov 10, 2023 $ 0.0179
+1.84%
$ 143.09 million $ 3,455
Nov 9, 2023 $ 0.0176
+2.50%
$ 140.41 million $ 3,210
Nov 8, 2023 $ 0.0172
+1.37%
$ 137.4 million $ 3,193
Nov 7, 2023 $ 0.017
+0.36%
$ 135.56 million $ 3,136
Nov 6, 2023 $ 0.0169
-0.11%
$ 135.09 million $ 2,891
Nov 5, 2023 $ 0.0169
+883.56%
$ 135.23 million $ 3,015
Nov 4, 2023 $ 0.00172
-0.73%
$ 13.75 million $ 1.23 million
Nov 3, 2023 $ 0.00174
-1.90%
$ 13.85 million $ 1.53 million
Nov 2, 2023 $ 0.00177
+1.67%
$ 14.12 million $ 1.56 million
Nov 1, 2023 $ 0.00174
-1.51%
$ 13.89 million $ 1.51 million
Oct 31, 2023 $ 0.00176
-89.35%
$ 14.07 million $ 14,911
Oct 30, 2023 $ 0.0166
+3.16%
$ 132.09 million $ 3,231
Oct 29, 2023 $ 0.0161
+1.27%
$ 128.14 million $ 3,020
Oct 28, 2023 $ 0.0159
+0.69%
$ 126.55 million $ 2,983
Oct 27, 2023 $ 0.0157
-0.79%
$ 125.61 million $ 2,689