Electroneum Historical Data

ETN Page 32
Download
Date Close Price change Market cap Trading volume
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
Mar 7, 2022 $ 0.00522
-0.62%
$ 41.67 million $ 195,622
Mar 6, 2022 $ 0.00524
-7.91%
$ 41.84 million $ 195,075
Mar 5, 2022 $ 0.00568
+6.02%
$ 45.33 million $ 194,019
Mar 4, 2022 $ 0.00536
-6.00%
$ 42.75 million $ 178,295
Mar 3, 2022 $ 0.00568
-7.29%
$ 45.36 million $ 193,092
Mar 2, 2022 $ 0.00612
-0.69%
$ 48.82 million $ 198,515
Mar 1, 2022 $ 0.00617
-4.88%
$ 49.28 million $ 410,751
Feb 28, 2022 $ 0.0065
+7.03%
$ 51.87 million $ 287,668
Feb 27, 2022 $ 0.00608
-3.58%
$ 48.49 million $ 189,177
Feb 26, 2022 $ 0.0063
-1.03%
$ 50.27 million $ 99,478
Feb 25, 2022 $ 0.00635
+3.37%
$ 50.67 million $ 174,026
Feb 24, 2022 $ 0.00614
+0.36%
$ 49.04 million $ 515,139
Feb 23, 2022 $ 0.00613
-5.77%
$ 48.9 million $ 212,836
Feb 22, 2022 $ 0.0065
-3.26%
$ 51.91 million $ 234,341
Feb 21, 2022 $ 0.00668
+1.47%
$ 53.3 million $ 331,712
Feb 20, 2022 $ 0.00658
-6.40%
$ 52.53 million $ 205,153
Feb 19, 2022 $ 0.00703
+2.55%
$ 56.13 million $ 285,035
Feb 18, 2022 $ 0.00689
-0.63%
$ 54.97 million $ 524,711
Feb 17, 2022 $ 0.00694
-2.13%
$ 55.36 million $ 303,089
Feb 16, 2022 $ 0.00711
-1.68%
$ 56.75 million $ 143,693
Feb 15, 2022 $ 0.00721
+4.38%
$ 57.54 million $ 173,050
Feb 14, 2022 $ 0.0069
+1.21%
$ 55.06 million $ 178,412
Feb 13, 2022 $ 0.00681
-2.04%
$ 54.38 million $ 215,071
Feb 12, 2022 $ 0.00696
-0.97%
$ 55.52 million $ 168,133
Feb 11, 2022 $ 0.00704
-4.15%
$ 56.21 million $ 266,552
Feb 10, 2022 $ 0.00733
-7.54%
$ 58.47 million $ 196,841
Feb 9, 2022 $ 0.00793
+0.02%
$ 63.26 million $ 174,391
Feb 8, 2022 $ 0.00792
-4.12%
$ 63.24 million $ 245,281
Feb 7, 2022 $ 0.00827
-1.36%
$ 65.97 million $ 279,325
Feb 6, 2022 $ 0.00838
+5.10%
$ 66.88 million $ 288,423
Feb 5, 2022 $ 0.00798
+6.54%
$ 63.65 million $ 312,878
Feb 4, 2022 $ 0.00751
+8.84%
$ 59.92 million $ 278,915
Feb 3, 2022 $ 0.00689
+1.94%
$ 54.99 million $ 243,836
Feb 2, 2022 $ 0.00679
-7.75%
$ 54.21 million $ 436,991
Feb 1, 2022 $ 0.00715
+1.66%
$ 57.09 million $ 420,260
Jan 31, 2022 $ 0.00703
-4.34%
$ 56.09 million $ 242,061
Jan 30, 2022 $ 0.00731
+1.71%
$ 58.34 million $ 307,465
Jan 29, 2022 $ 0.00719
+1.30%
$ 57.36 million $ 230,500
Jan 28, 2022 $ 0.00708
+1.62%
$ 56.47 million $ 230,262
Jan 27, 2022 $ 0.00692
+1.54%
$ 55.26 million $ 252,988
Jan 26, 2022 $ 0.00682
+0.13%
$ 54.42 million $ 373,106
Jan 25, 2022 $ 0.00683
-0.38%
$ 54.55 million $ 294,716