Electroneum Historical Data

ETN Page 27
Download
Date Close Price change Market cap Trading volume
Nov 20, 2022 $ 0.00217
-2.82%
$ 17.36 million $ 39,793
Nov 19, 2022 $ 0.00224
-0.42%
$ 17.86 million $ 39,255
Nov 18, 2022 $ 0.00225
-2.59%
$ 17.93 million $ 55,802
Nov 17, 2022 $ 0.00231
+4.25%
$ 18.43 million $ 47,766
Nov 16, 2022 $ 0.00222
-3.51%
$ 17.69 million $ 29,521
Nov 15, 2022 $ 0.0023
+4.08%
$ 18.34 million $ 54,461
Nov 14, 2022 $ 0.00222
+0.08%
$ 17.74 million $ 108,542
Nov 13, 2022 $ 0.00222
-3.64%
$ 17.72 million $ 62,506
Nov 12, 2022 $ 0.0023
-2.18%
$ 18.38 million $ 50,532
Nov 11, 2022 $ 0.00236
-6.28%
$ 18.8 million $ 92,912
Nov 10, 2022 $ 0.00251
+12.26%
$ 20.03 million $ 122,568
Nov 9, 2022 $ 0.00222
-17.06%
$ 17.74 million $ 162,356
Nov 8, 2022 $ 0.00268
-10.08%
$ 21.43 million $ 168,290
Nov 7, 2022 $ 0.00298
+1.01%
$ 23.82 million $ 71,197
Nov 6, 2022 $ 0.00296
+0.58%
$ 23.59 million $ 34,200
Nov 5, 2022 $ 0.00294
-0.63%
$ 23.45 million $ 42,904
Nov 4, 2022 $ 0.00296
+2.86%
$ 23.6 million $ 53,697
Nov 3, 2022 $ 0.00287
-2.02%
$ 22.89 million $ 84,443
Nov 2, 2022 $ 0.00293
-1.78%
$ 23.37 million $ 62,899
Nov 1, 2022 $ 0.00297
-4.79%
$ 23.73 million $ 88,404
Oct 31, 2022 $ 0.00311
-0.48%
$ 24.83 million $ 130,333
Oct 30, 2022 $ 0.00313
-1.92%
$ 24.94 million $ 115,304
Oct 29, 2022 $ 0.00319
+6.30%
$ 25.45 million $ 180,708
Oct 28, 2022 $ 0.00299
+4.14%
$ 23.9 million $ 99,711
Oct 27, 2022 $ 0.00289
-3.65%
$ 23.06 million $ 96,688
Oct 26, 2022 $ 0.003
+7.23%
$ 23.93 million $ 170,960
Oct 25, 2022 $ 0.00279
+1.48%
$ 22.3 million $ 48,238
Oct 24, 2022 $ 0.00275
+4.14%
$ 21.97 million $ 49,239
Oct 23, 2022 $ 0.00266
-4.07%
$ 21.19 million $ 43,839
Oct 22, 2022 $ 0.00276
-0.82%
$ 22.07 million $ 20,779
Oct 21, 2022 $ 0.00279
-0.83%
$ 22.26 million $ 56,750
Oct 20, 2022 $ 0.00281
+0.26%
$ 22.46 million $ 107,766
Oct 19, 2022 $ 0.0028
+1.03%
$ 22.36 million $ 64,165
Oct 18, 2022 $ 0.00277
-0.02%
$ 22.13 million $ 38,243
Oct 17, 2022 $ 0.00277
+2.08%
$ 22.14 million $ 35,521
Oct 16, 2022 $ 0.00272
+0.49%
$ 21.68 million $ 25,556
Oct 15, 2022 $ 0.0027
-0.24%
$ 21.51 million $ 32,545
Oct 14, 2022 $ 0.00271
+0.17%
$ 21.66 million $ 40,765
Oct 13, 2022 $ 0.00271
-1.20%
$ 21.61 million $ 67,193
Oct 12, 2022 $ 0.00274
+1.74%
$ 21.87 million $ 32,646
Oct 11, 2022 $ 0.00269
+1.28%
$ 21.49 million $ 59,147
Oct 10, 2022 $ 0.00266
-3.51%
$ 21.21 million $ 72,517
Oct 9, 2022 $ 0.00277
-4.35%
$ 22.12 million $ 110,865
Oct 8, 2022 $ 0.00289
+1.28%
$ 23.08 million $ 48,370
Oct 7, 2022 $ 0.00286
-2.19%
$ 22.83 million $ 42,301
Oct 6, 2022 $ 0.00293
-1.45%
$ 23.35 million $ 55,866
Oct 5, 2022 $ 0.00297
-2.11%
$ 23.69 million $ 97,360
Oct 4, 2022 $ 0.00303
+4.60%
$ 24.2 million $ 71,061
Oct 3, 2022 $ 0.0029
+0.73%
$ 23.15 million $ 34,885
Oct 2, 2022 $ 0.00288
-0.34%
$ 22.98 million $ 53,544