Electroneum Historical Data

ETN Page 35
Download
Date Close Price change Market cap Trading volume
Oct 17, 2021 $ 0.0201
-2.99%
$ 160.5 million $ 1.36 million
Oct 16, 2021 $ 0.0207
+0.67%
$ 165.44 million $ 1.39 million
Oct 15, 2021 $ 0.0206
-5.89%
$ 164.33 million $ 2.18 million
Oct 14, 2021 $ 0.0219
+10.15%
$ 174.61 million $ 3.61 million
Oct 13, 2021 $ 0.0199
+3.51%
$ 158.51 million $ 1.12 million
Oct 12, 2021 $ 0.0192
+1.37%
$ 153.14 million $ 1.24 million
Oct 11, 2021 $ 0.0189
+1.66%
$ 151.07 million $ 1.27 million
Oct 10, 2021 $ 0.0186
-8.06%
$ 148.61 million $ 1.28 million
Oct 9, 2021 $ 0.0203
+2.21%
$ 161.64 million $ 762,306
Oct 8, 2021 $ 0.0198
-8.00%
$ 158.16 million $ 1.2 million
Oct 7, 2021 $ 0.0215
+10.97%
$ 171.91 million $ 1.86 million
Oct 6, 2021 $ 0.0194
-3.38%
$ 154.92 million $ 1.44 million
Oct 5, 2021 $ 0.0201
-1.24%
$ 160.33 million $ 1.49 million
Oct 4, 2021 $ 0.0203
-3.61%
$ 162.34 million $ 932,180
Oct 3, 2021 $ 0.0211
-1.70%
$ 168.43 million $ 901,448
Oct 2, 2021 $ 0.0215
-4.85%
$ 171.34 million $ 1.27 million
Oct 1, 2021 $ 0.0226
+4.18%
$ 180.09 million $ 1.47 million
Sep 30, 2021 $ 0.0217
-6.02%
$ 172.87 million $ 1.69 million
Sep 29, 2021 $ 0.023
+6.16%
$ 183.95 million $ 1.86 million
Sep 28, 2021 $ 0.0217
-1.14%
$ 173.26 million $ 1.26 million
Sep 27, 2021 $ 0.022
+1.14%
$ 175.27 million $ 1.7 million
Sep 26, 2021 $ 0.0217
+0.59%
$ 173.28 million $ 1.25 million
Sep 25, 2021 $ 0.0216
+9.91%
$ 172.27 million $ 1.23 million
Sep 24, 2021 $ 0.0196
-9.12%
$ 156.73 million $ 2.22 million
Sep 23, 2021 $ 0.0216
-3.57%
$ 172.43 million $ 1.82 million
Sep 22, 2021 $ 0.0224
+10.97%
$ 178.81 million $ 1.78 million
Sep 21, 2021 $ 0.0202
+6.28%
$ 161.12 million $ 2.71 million
Sep 20, 2021 $ 0.019
-20.19%
$ 151.6 million $ 2.89 million
Sep 19, 2021 $ 0.0238
-6.66%
$ 189.94 million $ 2.04 million
Sep 18, 2021 $ 0.0255
+13.93%
$ 203.5 million $ 2.7 million
Sep 17, 2021 $ 0.0224
-14.34%
$ 178.62 million $ 3.57 million
Sep 16, 2021 $ 0.0261
+5.44%
$ 208.52 million $ 6.67 million
Sep 15, 2021 $ 0.0248
+8.97%
$ 197.76 million $ 4.72 million
Sep 14, 2021 $ 0.0227
+18.05%
$ 181.47 million $ 4.94 million
Sep 13, 2021 $ 0.0193
-3.12%
$ 153.74 million $ 4.35 million
Sep 12, 2021 $ 0.0199
+15.81%
$ 158.67 million $ 10.46 million
Sep 11, 2021 $ 0.0172
+32.78%
$ 137.01 million $ 4.24 million
Sep 10, 2021 $ 0.0129
-7.34%
$ 103.18 million $ 915,003
Sep 9, 2021 $ 0.014
+6.41%
$ 111.34 million $ 1.52 million
Sep 8, 2021 $ 0.0131
+0.31%
$ 104.63 million $ 616,483
Sep 7, 2021 $ 0.0131
-12.24%
$ 104.31 million $ 1.24 million
Sep 6, 2021 $ 0.0149
-3.55%
$ 118.86 million $ 980,049
Sep 5, 2021 $ 0.0154
+7.29%
$ 123.23 million $ 589,588
Sep 4, 2021 $ 0.0144
+5.75%
$ 114.86 million $ 559,184
Sep 3, 2021 $ 0.0136
-3.53%
$ 108.62 million $ 577,678
Sep 2, 2021 $ 0.0141
-1.98%
$ 112.59 million $ 647,502
Sep 1, 2021 $ 0.0144
+7.19%
$ 114.86 million $ 794,140
Aug 31, 2021 $ 0.0134
+6.81%
$ 107.16 million $ 742,845
Aug 30, 2021 $ 0.0126
-3.74%
$ 100.33 million $ 701,654
Aug 29, 2021 $ 0.0131
+4.16%
$ 104.23 million $ 877,235