Electroneum Historical Data

ETN Page 30
Download
Date Close Price change Market cap Trading volume
Apr 26, 2022 $ 0.00488
-5.48%
$ 38.92 million $ 213,464
Apr 25, 2022 $ 0.00516
+0.13%
$ 41.18 million $ 212,672
Apr 24, 2022 $ 0.00515
-0.18%
$ 41.14 million $ 64,777
Apr 23, 2022 $ 0.00517
-1.65%
$ 41.23 million $ 174,856
Apr 22, 2022 $ 0.00525
+1.59%
$ 41.93 million $ 224,987
Apr 21, 2022 $ 0.00517
-5.25%
$ 41.27 million $ 202,830
Apr 20, 2022 $ 0.00547
+1.18%
$ 43.62 million $ 158,375
Apr 19, 2022 $ 0.0054
-0.64%
$ 43.09 million $ 174,057
Apr 18, 2022 $ 0.00543
+2.96%
$ 43.37 million $ 193,348
Apr 17, 2022 $ 0.00525
-3.65%
$ 41.9 million $ 135,329
Apr 16, 2022 $ 0.00545
+2.91%
$ 43.49 million $ 164,341
Apr 15, 2022 $ 0.00529
-0.42%
$ 42.25 million $ 115,803
Apr 14, 2022 $ 0.00529
-1.51%
$ 42.24 million $ 379,849
Apr 13, 2022 $ 0.00537
-1.41%
$ 42.88 million $ 249,018
Apr 12, 2022 $ 0.00545
+0.11%
$ 43.5 million $ 115,015
Apr 11, 2022 $ 0.00545
-6.23%
$ 43.48 million $ 347,352
Apr 10, 2022 $ 0.00582
-10.02%
$ 46.48 million $ 370,123
Apr 9, 2022 $ 0.00647
+10.46%
$ 51.62 million $ 715,059
Apr 8, 2022 $ 0.00586
-5.73%
$ 46.79 million $ 187,498
Apr 7, 2022 $ 0.0062
-0.03%
$ 49.49 million $ 207,079
Apr 6, 2022 $ 0.00619
-4.19%
$ 49.44 million $ 264,121
Apr 5, 2022 $ 0.00648
-1.41%
$ 51.71 million $ 169,219
Apr 4, 2022 $ 0.00657
-5.42%
$ 52.46 million $ 187,080
Apr 3, 2022 $ 0.00695
+4.79%
$ 55.46 million $ 275,501
Apr 2, 2022 $ 0.00664
+2.97%
$ 53.02 million $ 406,750
Apr 1, 2022 $ 0.00645
+4.18%
$ 51.49 million $ 272,318
Mar 31, 2022 $ 0.00619
+0.36%
$ 49.4 million $ 512,597
Mar 30, 2022 $ 0.00615
+5.58%
$ 49.07 million $ 228,009
Mar 29, 2022 $ 0.00581
-2.16%
$ 46.35 million $ 258,186
Mar 28, 2022 $ 0.00594
-1.72%
$ 47.37 million $ 279,415
Mar 27, 2022 $ 0.00601
+3.80%
$ 48 million $ 175,088
Mar 26, 2022 $ 0.00591
+1.07%
$ 47.15 million $ 163,209
Mar 25, 2022 $ 0.00585
-6.10%
$ 46.7 million $ 210,350
Mar 24, 2022 $ 0.00619
+0.13%
$ 49.41 million $ 201,585
Mar 23, 2022 $ 0.00612
-0.48%
$ 48.83 million $ 187,647
Mar 22, 2022 $ 0.00614
+5.05%
$ 49.02 million $ 299,300
Mar 21, 2022 $ 0.00584
-0.42%
$ 46.64 million $ 162,605
Mar 20, 2022 $ 0.00587
+1.84%
$ 46.85 million $ 115,257
Mar 19, 2022 $ 0.00579
+2.70%
$ 46.18 million $ 247,037
Mar 18, 2022 $ 0.00564
+10.28%
$ 44.98 million $ 205,312
Mar 17, 2022 $ 0.00511
-1.43%
$ 40.79 million $ 187,699
Mar 16, 2022 $ 0.00518
+2.77%
$ 41.36 million $ 151,691
Mar 15, 2022 $ 0.00504
-2.64%
$ 40.26 million $ 230,160
Mar 14, 2022 $ 0.00518
+0.41%
$ 41.34 million $ 164,790
Mar 13, 2022 $ 0.00518
+1.11%
$ 41.37 million $ 110,103
Mar 12, 2022 $ 0.00513
+0.91%
$ 40.95 million $ 92,793
Mar 11, 2022 $ 0.0051
-2.02%
$ 40.7 million $ 145,494
Mar 10, 2022 $ 0.0052
-5.22%
$ 41.51 million $ 133,460
Mar 9, 2022 $ 0.00549
+5.91%
$ 43.78 million $ 432,405
Mar 8, 2022 $ 0.00518
-1.00%
$ 41.32 million $ 142,596