Electroneum Historical Data

ETN Page 36
Download
Date Close Price change Market cap Trading volume
Aug 28, 2021 $ 0.0125
-10.98%
$ 100.07 million $ 2.71 million
Aug 27, 2021 $ 0.0141
-2.14%
$ 112.41 million $ 1.12 million
Aug 26, 2021 $ 0.0144
-11.34%
$ 114.87 million $ 1.42 million
Aug 25, 2021 $ 0.0162
-3.43%
$ 129.57 million $ 910,107
Aug 24, 2021 $ 0.0168
-5.71%
$ 134.17 million $ 949,682
Aug 23, 2021 $ 0.0178
+0.23%
$ 142.3 million $ 1.08 million
Aug 22, 2021 $ 0.0178
+3.61%
$ 141.97 million $ 983,526
Aug 21, 2021 $ 0.0172
+0.07%
$ 137.03 million $ 743,136
Aug 20, 2021 $ 0.0172
+0.98%
$ 136.93 million $ 1.32 million
Aug 19, 2021 $ 0.017
+0.57%
$ 135.6 million $ 924,500
Aug 18, 2021 $ 0.0169
-0.22%
$ 134.83 million $ 1.27 million
Aug 17, 2021 $ 0.0169
-5.55%
$ 135.13 million $ 962,044
Aug 16, 2021 $ 0.0179
-4.01%
$ 143.07 million $ 1.46 million
Aug 15, 2021 $ 0.0187
+12.62%
$ 149.04 million $ 2.72 million
Aug 14, 2021 $ 0.0166
+5.28%
$ 132.47 million $ 985,424
Aug 13, 2021 $ 0.0158
+8.31%
$ 126.42 million $ 994,962
Aug 12, 2021 $ 0.0146
-5.16%
$ 116.73 million $ 979,772
Aug 11, 2021 $ 0.0154
+1.34%
$ 123.1 million $ 1.74 million
Aug 10, 2021 $ 0.0152
-10.39%
$ 121.46 million $ 1.33 million
Aug 8, 2021 $ 0.0145
+4.33%
$ 115.35 million $ 5.16 million
Aug 7, 2021 $ 0.0139
+28.10%
$ 110.57 million $ 2.38 million
Aug 6, 2021 $ 0.0108
+19.64%
$ 86.31 million $ 2.12 million
Aug 5, 2021 $ 0.00904
+2.88%
$ 72.15 million $ 367,592
Aug 4, 2021 $ 0.00861
+0.96%
$ 68.73 million $ 223,352
Aug 3, 2021 $ 0.00852
-0.96%
$ 68 million $ 228,988
Aug 2, 2021 $ 0.00862
-0.23%
$ 68.79 million $ 288,046
Aug 1, 2021 $ 0.00862
-2.54%
$ 68.81 million $ 349,538
Jul 30, 2021 $ 0.00903
+5.11%
$ 72.05 million $ 346,891
Jul 29, 2021 $ 0.0086
+3.20%
$ 68.67 million $ 280,947
Jul 28, 2021 $ 0.00833
-2.99%
$ 66.48 million $ 325,223
Jul 27, 2021 $ 0.00856
+0.41%
$ 68.29 million $ 257,476
Jul 26, 2021 $ 0.00852
+0.74%
$ 68 million $ 901,313
Jul 25, 2021 $ 0.00846
+1.73%
$ 67.54 million $ 317,280
Jul 24, 2021 $ 0.00832
-4.42%
$ 66.38 million $ 380,799
Jul 23, 2021 $ 0.0087
+6.57%
$ 69.45 million $ 562,333
Jul 22, 2021 $ 0.00817
+2.26%
$ 65.17 million $ 681,241
Jul 21, 2021 $ 0.008
+6.24%
$ 63.81 million $ 1.09 million
Jul 20, 2021 $ 0.00752
-17.84%
$ 59.99 million $ 790,856
Jul 19, 2021 $ 0.00915
-19.23%
$ 73.02 million $ 2.28 million
Jul 18, 2021 $ 0.0113
+12.47%
$ 89.99 million $ 5.4 million
Jul 17, 2021 $ 0.0101
+55.79%
$ 80.24 million $ 11.63 million
Jul 16, 2021 $ 0.00645
+6.43%
$ 51.44 million $ 357,184
Jul 15, 2021 $ 0.00605
-1.57%
$ 48.32 million $ 231,924
Jul 14, 2021 $ 0.00615
+0.28%
$ 49.09 million $ 153,621
Jul 13, 2021 $ 0.00613
+0.05%
$ 48.93 million $ 205,236
Jul 12, 2021 $ 0.00611
-2.83%
$ 48.8 million $ 110,935
Jul 11, 2021 $ 0.00629
+5.01%
$ 50.23 million $ 117,435
Jul 10, 2021 $ 0.006
-5.71%
$ 47.86 million $ 164,127
Jul 9, 2021 $ 0.00637
+4.83%
$ 50.81 million $ 170,276
Jul 8, 2021 $ 0.00607
-6.34%
$ 48.48 million $ 167,590