Electroneum Historical Data

ETN Page 23
Download
Date Close Price change Market cap Trading volume
Apr 9, 2023 $ 0.00251
+4.19%
$ 20.01 million $ 20,581
Apr 8, 2023 $ 0.0024
+3.33%
$ 19.16 million $ 25,984
Apr 7, 2023 $ 0.00231
+0.30%
$ 18.47 million $ 20,294
Apr 6, 2023 $ 0.00231
+0.86%
$ 18.47 million $ 32,655
Apr 5, 2023 $ 0.0023
-2.56%
$ 18.34 million $ 33,486
Apr 4, 2023 $ 0.00236
-0.60%
$ 18.83 million $ 66,877
Apr 3, 2023 $ 0.00236
-2.67%
$ 18.85 million $ 35,744
Apr 2, 2023 $ 0.00243
-0.48%
$ 19.36 million $ 29,359
Apr 1, 2023 $ 0.00244
+1.03%
$ 19.46 million $ 41,744
Mar 31, 2023 $ 0.00241
-5.43%
$ 19.25 million $ 54,618
Mar 30, 2023 $ 0.00255
+1.43%
$ 20.35 million $ 65,879
Mar 29, 2023 $ 0.00251
+17.51%
$ 20.04 million $ 137,958
Mar 28, 2023 $ 0.00214
+2.77%
$ 17.05 million $ 53,029
Mar 27, 2023 $ 0.00208
-3.47%
$ 16.61 million $ 29,922
Mar 26, 2023 $ 0.00216
-1.86%
$ 17.21 million $ 59,776
Mar 25, 2023 $ 0.0022
-3.17%
$ 17.54 million $ 20,448
Mar 24, 2023 $ 0.00227
-4.59%
$ 18.13 million $ 34,639
Mar 23, 2023 $ 0.00238
-1.27%
$ 19 million $ 41,005
Mar 22, 2023 $ 0.00241
-2.22%
$ 19.24 million $ 36,640
Mar 21, 2023 $ 0.00246
-4.27%
$ 19.67 million $ 56,669
Mar 20, 2023 $ 0.00259
+7.93%
$ 20.7 million $ 127,699
Mar 19, 2023 $ 0.0024
-1.40%
$ 19.13 million $ 62,978
Mar 18, 2023 $ 0.00243
-2.44%
$ 19.43 million $ 64,057
Mar 17, 2023 $ 0.00249
+9.86%
$ 19.91 million $ 112,983
Mar 16, 2023 $ 0.00227
+4.64%
$ 18.09 million $ 56,997
Mar 15, 2023 $ 0.00215
-7.31%
$ 17.16 million $ 51,612
Mar 14, 2023 $ 0.00232
+0.95%
$ 18.53 million $ 42,779
Mar 13, 2023 $ 0.00228
+3.85%
$ 18.23 million $ 293,432
Mar 12, 2023 $ 0.0022
+3.59%
$ 17.58 million $ 42,803
Mar 11, 2023 $ 0.00213
+2.74%
$ 16.97 million $ 60,646
Mar 10, 2023 $ 0.00207
-3.96%
$ 16.51 million $ 99,080
Mar 9, 2023 $ 0.00215
-2.84%
$ 17.18 million $ 74,703
Mar 8, 2023 $ 0.00222
-2.64%
$ 17.69 million $ 46,839
Mar 7, 2023 $ 0.00226
-39.90%
$ 18 million $ 63,122
Mar 6, 2023 $ 0.00346
+40.52%
$ 27.62 million $ 706
Mar 5, 2023 $ 0.00246
+2.48%
$ 19.65 million $ 36,208
Mar 4, 2023 $ 0.00242
-1.15%
$ 19.28 million $ 44,290
Mar 3, 2023 $ 0.00244
-0.95%
$ 19.5 million $ 98,829
Mar 2, 2023 $ 0.00247
-3.74%
$ 19.69 million $ 37,080
Mar 1, 2023 $ 0.00257
-2.12%
$ 20.54 million $ 67,195
Feb 28, 2023 $ 0.00263
-3.15%
$ 20.97 million $ 44,330
Feb 27, 2023 $ 0.0027
-4.19%
$ 21.56 million $ 96,755
Feb 26, 2023 $ 0.00283
+5.66%
$ 22.57 million $ 104,495
Feb 25, 2023 $ 0.00268
-1.55%
$ 21.38 million $ 21,112
Feb 24, 2023 $ 0.00272
-2.03%
$ 21.71 million $ 50,600
Feb 23, 2023 $ 0.00278
-0.44%
$ 22.16 million $ 31,672
Feb 22, 2023 $ 0.00279
-1.63%
$ 22.26 million $ 34,267
Feb 21, 2023 $ 0.00285
-5.09%
$ 22.71 million $ 61,103
Feb 20, 2023 $ 0.00301
+1.05%
$ 23.99 million $ 72,448
Feb 19, 2023 $ 0.00297
-1.33%
$ 23.74 million $ 51,897