Electroneum Historical Data

ETN Page 28
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $ 0.00289
+1.99%
$ 23.06 million $ 43,827
Sep 30, 2022 $ 0.00283
-2.18%
$ 22.61 million $ 75,516
Sep 29, 2022 $ 0.0029
+1.92%
$ 23.11 million $ 86,527
Sep 28, 2022 $ 0.00284
-2.73%
$ 22.67 million $ 45,359
Sep 27, 2022 $ 0.00292
-3.80%
$ 23.29 million $ 54,680
Sep 26, 2022 $ 0.00303
+3.66%
$ 24.2 million $ 172,535
Sep 25, 2022 $ 0.00291
+1.21%
$ 23.25 million $ 39,267
Sep 24, 2022 $ 0.00288
-1.78%
$ 22.95 million $ 36,599
Sep 23, 2022 $ 0.00293
-7.70%
$ 23.38 million $ 160,795
Sep 22, 2022 $ 0.00316
+17.47%
$ 25.22 million $ 354,725
Sep 21, 2022 $ 0.00269
-2.16%
$ -- $ 61,795
Sep 20, 2022 $ 0.00278
-4.08%
$ 22.15 million $ 60,610
Sep 19, 2022 $ 0.00289
+1.09%
$ 23.09 million $ 103,385
Sep 18, 2022 $ 0.00286
-6.75%
$ 22.85 million $ 42,371
Sep 17, 2022 $ 0.00307
-4.69%
$ 24.5 million $ 142,032
Sep 16, 2022 $ 0.00322
+6.70%
$ 25.74 million $ 107,126
Sep 15, 2022 $ 0.00303
+3.80%
$ 24.19 million $ 108,537
Sep 14, 2022 $ 0.00292
+7.28%
$ 23.3 million $ 268,852
Sep 13, 2022 $ 0.00272
-5.08%
$ 21.68 million $ 116,216
Sep 12, 2022 $ 0.00285
-0.71%
$ 22.78 million $ 82,837
Sep 11, 2022 $ 0.00287
-2.17%
$ 22.94 million $ 81,169
Sep 10, 2022 $ 0.00294
-2.85%
$ 23.47 million $ 69,049
Sep 9, 2022 $ 0.00302
+5.60%
$ 24.1 million $ 119,436
Sep 8, 2022 $ 0.00287
+1.18%
$ 22.88 million $ 138,930
Sep 7, 2022 $ 0.00283
+20.64%
$ 22.62 million $ 243,343
Sep 6, 2022 $ 0.00236
-8.13%
$ 18.81 million $ 131,358
Sep 5, 2022 $ 0.00256
+2.82%
$ 20.41 million $ 56,482
Sep 4, 2022 $ 0.00249
-29.68%
$ 19.85 million $ 84,859
Sep 3, 2022 $ 0.00282
+17.44%
$ 22.5 million $ 11,359
Sep 2, 2022 $ 0.00241
-5.93%
$ 19.2 million $ 104,838
Sep 1, 2022 $ 0.00256
+0.46%
$ 20.42 million $ 108,228
Aug 31, 2022 $ 0.00255
+6.17%
$ 20.31 million $ 260,074
Aug 30, 2022 $ 0.0024
-4.45%
$ 19.14 million $ 74,779
Aug 29, 2022 $ 0.00251
+3.17%
$ 20.03 million $ 55,703
Aug 28, 2022 $ 0.00243
-1.66%
$ 19.4 million $ 49,244
Aug 27, 2022 $ 0.00248
-2.98%
$ 19.78 million $ 81,578
Aug 26, 2022 $ 0.00256
-8.01%
$ 20.4 million $ 73,115
Aug 25, 2022 $ 0.00279
-1.86%
$ 22.24 million $ 53,685
Aug 24, 2022 $ 0.00286
+3.47%
$ 22.81 million $ 63,315
Aug 23, 2022 $ 0.00276
+1.20%
$ 22.05 million $ 64,545
Aug 22, 2022 $ 0.00273
-0.19%
$ 21.75 million $ 51,978
Aug 21, 2022 $ 0.00273
+1.34%
$ 21.8 million $ 98,183
Aug 20, 2022 $ 0.0027
-0.07%
$ 21.52 million $ 63,158
Aug 19, 2022 $ 0.00271
-9.32%
$ 21.62 million $ 104,837
Aug 18, 2022 $ 0.00298
-1.74%
$ 23.81 million $ 68,735
Aug 17, 2022 $ 0.00304
-3.78%
$ 24.24 million $ 120,107
Aug 16, 2022 $ 0.00316
+2.84%
$ 25.2 million $ 98,582
Aug 15, 2022 $ 0.00308
-5.06%
$ 24.55 million $ 118,837
Aug 14, 2022 $ 0.00323
+1.04%
$ 25.79 million $ 248,723
Aug 13, 2022 $ 0.0032
-0.52%
$ 25.53 million $ 102,218