Electroneum Historical Data

ETN Page 34
Download
Date Close Price change Market cap Trading volume
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
Nov 27, 2021 $ 0.0139
+2.21%
$ 111.19 million $ 568,191
Nov 26, 2021 $ 0.0136
-11.83%
$ 108.79 million $ 1.02 million
Nov 25, 2021 $ 0.0155
+7.23%
$ 123.39 million $ 1.2 million
Nov 24, 2021 $ 0.0144
-7.00%
$ 115.06 million $ 1.09 million
Nov 23, 2021 $ 0.0155
+2.69%
$ 123.7 million $ 914,196
Nov 22, 2021 $ 0.0151
-5.84%
$ 120.47 million $ 1.02 million
Nov 21, 2021 $ 0.016
-3.53%
$ 127.94 million $ 679,498
Nov 20, 2021 $ 0.0166
+0.26%
$ 132.62 million $ 815,963
Nov 19, 2021 $ 0.0166
+1.46%
$ 132.28 million $ 927,987
Nov 18, 2021 $ 0.0163
-5.20%
$ 130.38 million $ 1.12 million
Nov 17, 2021 $ 0.0172
+1.36%
$ 137.53 million $ 979,289
Nov 16, 2021 $ 0.017
-8.25%
$ 135.68 million $ 1.13 million
Nov 15, 2021 $ 0.0185
-5.11%
$ 147.87 million $ 1.04 million
Nov 14, 2021 $ 0.0195
-1.88%
$ 155.82 million $ 1.15 million
Nov 13, 2021 $ 0.0199
-5.73%
$ 158.81 million $ 1.44 million
Nov 12, 2021 $ 0.0211
-0.47%
$ 168.45 million $ 1.99 million
Nov 11, 2021 $ 0.0212
+1.90%
$ 169.25 million $ 2.08 million
Nov 10, 2021 $ 0.0208
+8.27%
$ 166.08 million $ 5.47 million
Nov 9, 2021 $ 0.0192
+2.36%
$ 153.38 million $ 1.46 million
Nov 8, 2021 $ 0.0188
-1.94%
$ 149.85 million $ 2.25 million
Nov 7, 2021 $ 0.0191
+14.95%
$ 152.81 million $ 1.25 million
Nov 6, 2021 $ 0.0167
-2.47%
$ 132.9 million $ 677,944
Nov 5, 2021 $ 0.0171
-3.21%
$ 136.25 million $ 627,923
Nov 4, 2021 $ 0.0176
-7.13%
$ 140.77 million $ 1.05 million
Nov 3, 2021 $ 0.019
+6.49%
$ 151.59 million $ 2.86 million
Nov 2, 2021 $ 0.0179
+6.08%
$ 142.52 million $ 1.16 million
Nov 1, 2021 $ 0.0168
+0.21%
$ 134.35 million $ 791,682
Oct 31, 2021 $ 0.0168
+3.86%
$ 134.07 million $ 757,451
Oct 30, 2021 $ 0.0162
-6.91%
$ 129.07 million $ 769,336
Oct 29, 2021 $ 0.0174
-6.23%
$ 138.65 million $ 1.06 million
Oct 28, 2021 $ 0.0185
+22.52%
$ 147.87 million $ 1.78 million
Oct 27, 2021 $ 0.0151
-15.06%
$ 120.67 million $ 1.06 million
Oct 26, 2021 $ 0.0178
-4.81%
$ 142.03 million $ 1.3 million
Oct 25, 2021 $ 0.0187
+3.13%
$ 149.2 million $ 1 million
Oct 24, 2021 $ 0.018
-4.22%
$ 143.47 million $ 1.32 million
Oct 23, 2021 $ 0.0188
-3.18%
$ 149.74 million $ 681,837
Oct 22, 2021 $ 0.0194
+0.52%
$ 154.81 million $ 940,145
Oct 21, 2021 $ 0.0193
-2.99%
$ 154.05 million $ 1.23 million
Oct 20, 2021 $ 0.0199
+4.81%
$ 158.8 million $ 1.47 million
Oct 19, 2021 $ 0.019
-3.49%
$ 151.51 million $ 1.04 million
Oct 18, 2021 $ 0.0197
-2.19%
$ 156.99 million $ 1.17 million