Electroneum Historical Data

ETN Page 32
Download
Date Close Price change Market cap Trading volume
Jan 16, 2022 $ 0.00939
-3.44%
$ 74.91 million $ 241,581
Jan 15, 2022 $ 0.00972
+0.84%
$ 77.58 million $ 281,126
Jan 14, 2022 $ 0.00963
+3.29%
$ 76.9 million $ 469,871
Jan 13, 2022 $ 0.00933
-13.86%
$ 74.45 million $ 2.09 million
Jan 12, 2022 $ 0.0108
+40.96%
$ 86.4 million $ 3.44 million
Jan 11, 2022 $ 0.00768
+1.94%
$ 61.27 million $ 297,436
Jan 10, 2022 $ 0.00753
-3.02%
$ 60.1 million $ 239,697
Jan 9, 2022 $ 0.00778
+0.07%
$ 62.12 million $ 209,078
Jan 8, 2022 $ 0.00778
-2.77%
$ 62.1 million $ 195,858
Jan 7, 2022 $ 0.00802
-4.57%
$ 64 million $ 272,995
Jan 6, 2022 $ 0.0084
+1.48%
$ 67.07 million $ 300,756
Jan 5, 2022 $ 0.00828
-5.54%
$ 66.1 million $ 323,224
Jan 4, 2022 $ 0.00877
-3.47%
$ 70 million $ 244,285
Jan 3, 2022 $ 0.00909
-0.18%
$ 72.51 million $ 217,134
Jan 2, 2022 $ 0.0091
+0.75%
$ 72.65 million $ 218,938
Jan 1, 2022 $ 0.00903
+3.97%
$ 72.1 million $ 542,735
Dec 31, 2021 $ 0.00869
-4.03%
$ 69.35 million $ 346,397
Dec 30, 2021 $ 0.00906
+0.06%
$ 72.28 million $ 256,983
Dec 29, 2021 $ 0.00905
-5.29%
$ 72.25 million $ 412,964
Dec 28, 2021 $ 0.00956
-10.71%
$ 76.28 million $ 359,453
Dec 27, 2021 $ 0.0107
+0.45%
$ 85.43 million $ 426,191
Dec 26, 2021 $ 0.0107
-0.44%
$ 85.04 million $ 267,023
Dec 25, 2021 $ 0.0107
+2.60%
$ 85.42 million $ 179,456
Dec 24, 2021 $ 0.0104
-1.22%
$ 83.26 million $ 323,896
Dec 23, 2021 $ 0.0106
+1.06%
$ 84.29 million $ 419,022
Dec 22, 2021 $ 0.0105
+2.26%
$ 83.41 million $ 521,610
Dec 21, 2021 $ 0.0102
+1.16%
$ 81.56 million $ 355,236
Dec 20, 2021 $ 0.0101
-1.04%
$ 80.63 million $ 354,302
Dec 19, 2021 $ 0.0102
-4.83%
$ 81.47 million $ 167,078
Dec 18, 2021 $ 0.0107
+2.59%
$ 85.61 million $ 194,020
Dec 17, 2021 $ 0.0105
-1.54%
$ 83.45 million $ 229,434
Dec 16, 2021 $ 0.0106
-4.67%
$ 84.74 million $ 473,865
Dec 15, 2021 $ 0.0111
+1.03%
$ 88.88 million $ 539,799
Dec 14, 2021 $ 0.011
+7.47%
$ 87.98 million $ 595,245
Dec 13, 2021 $ 0.0103
-14.81%
$ 81.86 million $ 600,154
Dec 12, 2021 $ 0.012
+1.75%
$ 96.1 million $ 412,172
Dec 11, 2021 $ 0.0118
-0.52%
$ 94.44 million $ 467,046
Dec 10, 2021 $ 0.0119
-7.75%
$ 94.94 million $ 1.03 million
Dec 9, 2021 $ 0.0129
+4.56%
$ 102.91 million $ 1.16 million
Dec 8, 2021 $ 0.0123
-2.02%
$ 98.43 million $ 481,064
Dec 7, 2021 $ 0.0126
+12.81%
$ 100.46 million $ 1.97 million
Dec 6, 2021 $ 0.0112
+8.41%
$ 89.05 million $ 823,849
Dec 5, 2021 $ 0.0103
-13.22%
$ 82.14 million $ 823,625
Dec 4, 2021 $ 0.0119
-4.66%
$ 94.64 million $ 1.35 million
Dec 3, 2021 $ 0.0124
-8.33%
$ 99.28 million $ 753,855
Dec 2, 2021 $ 0.0136
+0.30%
$ 108.5 million $ 629,121
Dec 1, 2021 $ 0.0136
-6.49%
$ 108.18 million $ 893,528
Nov 30, 2021 $ 0.0145
+12.67%
$ 115.69 million $ 2.33 million
Nov 29, 2021 $ 0.0129
-3.58%
$ 102.69 million $ 709,697
Nov 28, 2021 $ 0.0133
-4.20%
$ 106.51 million $ 935,560