Electroneum Historical Data

ETN Page 30
Download
Date Close Price change Market cap Trading volume
Jun 23, 2022 $ 0.00354
+9.18%
$ 28.23 million $ 149,154
Jun 22, 2022 $ 0.00325
-9.12%
$ 25.92 million $ 116,627
Jun 21, 2022 $ 0.00358
-1.67%
$ 28.57 million $ 199,337
Jun 20, 2022 $ 0.00364
+6.13%
$ 29.05 million $ 468,249
Jun 19, 2022 $ 0.00344
+10.53%
$ 27.42 million $ 676,604
Jun 18, 2022 $ 0.00309
+25.53%
$ 24.65 million $ 1.17 million
Jun 17, 2022 $ 0.00246
+6.74%
$ 19.64 million $ 68,152
Jun 16, 2022 $ 0.0023
-8.76%
$ 18.39 million $ 74,575
Jun 15, 2022 $ 0.00252
+7.95%
$ 20.15 million $ 165,592
Jun 14, 2022 $ 0.00234
-3.36%
$ 18.67 million $ 191,935
Jun 13, 2022 $ 0.00244
-12.67%
$ 19.45 million $ 140,393
Jun 12, 2022 $ 0.0028
-4.43%
$ 22.36 million $ 71,706
Jun 11, 2022 $ 0.00293
-7.78%
$ 23.36 million $ 104,701
Jun 10, 2022 $ 0.00317
-4.11%
$ 25.32 million $ 62,827
Jun 9, 2022 $ 0.0033
-1.86%
$ 26.31 million $ 63,169
Jun 8, 2022 $ 0.00336
-2.64%
$ 26.79 million $ 111,843
Jun 7, 2022 $ 0.00345
-2.44%
$ 27.51 million $ 100,313
Jun 6, 2022 $ 0.00354
+2.23%
$ 28.28 million $ 79,578
Jun 5, 2022 $ 0.00347
-6.09%
$ 27.66 million $ 114,777
Jun 4, 2022 $ 0.00369
-1.61%
$ 29.44 million $ 38,728
Jun 3, 2022 $ 0.00375
-4.51%
$ 29.93 million $ 71,552
Jun 2, 2022 $ 0.00393
-1.36%
$ 31.37 million $ 173,021
Jun 1, 2022 $ 0.00402
+3.61%
$ 32.07 million $ 307,313
May 31, 2022 $ 0.00388
+3.57%
$ 30.97 million $ 240,849
May 30, 2022 $ 0.00375
+6.78%
$ 29.94 million $ 126,789
May 29, 2022 $ 0.00351
+2.38%
$ 28.05 million $ 126,127
May 28, 2022 $ 0.00344
+9.03%
$ 27.49 million $ 144,603
May 27, 2022 $ 0.00316
-3.49%
$ 25.21 million $ 82,563
May 26, 2022 $ 0.00327
-3.37%
$ 26.12 million $ 130,165
May 25, 2022 $ 0.00339
+5.94%
$ 27.03 million $ 157,519
May 24, 2022 $ 0.0032
-1.09%
$ 25.51 million $ 87,586
May 23, 2022 $ 0.00322
-4.60%
$ 25.68 million $ 79,235
May 22, 2022 $ 0.00337
+1.75%
$ 26.89 million $ 101,301
May 21, 2022 $ 0.00332
+2.07%
$ 26.47 million $ 59,712
May 20, 2022 $ 0.00325
-5.94%
$ 25.95 million $ 88,571
May 19, 2022 $ 0.00346
+3.97%
$ 27.6 million $ 107,788
May 18, 2022 $ 0.00333
-5.90%
$ 26.55 million $ 196,836
May 17, 2022 $ 0.00354
+3.84%
$ 28.22 million $ 122,158
May 16, 2022 $ 0.00341
-8.97%
$ 27.18 million $ 143,833
May 15, 2022 $ 0.00375
+9.49%
$ 29.95 million $ 163,518
May 14, 2022 $ 0.00343
-0.55%
$ 27.35 million $ 258,421
May 13, 2022 $ 0.00345
-1.17%
$ 27.51 million $ 250,752
May 12, 2022 $ 0.00349
-12.53%
$ 27.84 million $ 642,890
May 11, 2022 $ 0.00401
-9.30%
$ 32 million $ 451,518
May 10, 2022 $ 0.00442
-0.57%
$ 35.28 million $ 202,247
May 9, 2022 $ 0.00446
-3.65%
$ 35.58 million $ 237,968
May 8, 2022 $ 0.00463
-1.26%
$ 36.94 million $ 106,592
May 7, 2022 $ 0.00468
-0.64%
$ 37.35 million $ 88,013
May 6, 2022 $ 0.00471
-0.26%
$ 37.61 million $ 98,060
May 5, 2022 $ 0.00472
-6.20%
$ 37.7 million $ 172,676