Electroneum Historical Data

ETN Page 38
Download
Date Close Price change Market cap Trading volume
May 17, 2021 $ 0.0154
-7.70%
$ 123.03 million $ 2.16 million
May 16, 2021 $ 0.0167
+9.27%
$ 133.28 million $ 4.11 million
May 15, 2021 $ 0.0153
-8.36%
$ 121.97 million $ 900,539
May 14, 2021 $ 0.0167
+6.39%
$ 133.09 million $ 1.35 million
May 13, 2021 $ 0.0157
-5.41%
$ 125.09 million $ 1.54 million
May 12, 2021 $ 0.0166
-10.58%
$ 132.25 million $ 1.96 million
May 11, 2021 $ 0.0185
-3.30%
$ 147.88 million $ 1.73 million
May 10, 2021 $ 0.0192
-11.39%
$ 152.92 million $ 2 million
May 9, 2021 $ 0.0216
+1.75%
$ 172.58 million $ 1.41 million
May 8, 2021 $ 0.0213
-3.91%
$ 169.61 million $ 1.26 million
May 7, 2021 $ 0.0221
+0.78%
$ 176.51 million $ 1.51 million
May 6, 2021 $ 0.0219
-6.44%
$ 175.14 million $ 3.15 million
May 5, 2021 $ 0.0235
+9.78%
$ 187.18 million $ 2.31 million
May 4, 2021 $ 0.0214
-11.20%
$ 170.5 million $ 2.52 million
May 3, 2021 $ 0.0241
+8.99%
$ 192 million $ 4.08 million
May 2, 2021 $ 0.0221
+5.80%
$ 176.15 million $ 1.46 million
May 1, 2021 $ 0.0209
+0.95%
$ 166.49 million $ 1.47 million
Apr 30, 2021 $ 0.0207
+3.37%
$ 164.92 million $ 1.63 million
Apr 29, 2021 $ 0.02
-4.63%
$ 159.55 million $ 1.49 million
Apr 28, 2021 $ 0.021
-8.86%
$ 167.29 million $ 1.32 million
Apr 27, 2021 $ 0.023
+1.32%
$ 183.55 million $ 1.54 million
Apr 26, 2021 $ 0.0227
+9.40%
$ 181.14 million $ 1.35 million
Apr 25, 2021 $ 0.0207
-2.69%
$ 165.58 million $ 1.67 million
Apr 24, 2021 $ 0.0213
+6.31%
$ 170.16 million $ 1.6 million
Apr 23, 2021 $ 0.0201
-2.70%
$ 160.07 million $ 3.56 million
Apr 22, 2021 $ 0.0206
-11.82%
$ 164.5 million $ 1.47 million
Apr 21, 2021 $ 0.0234
-7.19%
$ 186.55 million $ 2.38 million
Apr 20, 2021 $ 0.0252
+7.24%
$ 201 million $ 2.46 million
Apr 19, 2021 $ 0.0235
-6.52%
$ 187.42 million $ 1.9 million
Apr 18, 2021 $ 0.0251
-11.63%
$ 200.53 million $ 3.89 million
Apr 17, 2021 $ 0.0284
+12.02%
$ 226.92 million $ 5.52 million
Apr 16, 2021 $ 0.0254
+8.79%
$ 202.56 million $ 5.62 million
Apr 15, 2021 $ 0.0233
-5.39%
$ 186.2 million $ 2.28 million
Apr 14, 2021 $ 0.0247
-1.68%
$ 196.8 million $ 1.78 million
Apr 13, 2021 $ 0.0251
-6.27%
$ 200.16 million $ 2.37 million
Apr 12, 2021 $ 0.0268
-4.56%
$ 213.55 million $ 1.68 million
Apr 11, 2021 $ 0.028
+3.62%
$ 223.74 million $ 1.92 million
Apr 10, 2021 $ 0.0271
-4.72%
$ 215.92 million $ 1.89 million
Apr 9, 2021 $ 0.0284
-11.46%
$ 226.63 million $ 1.66 million
Apr 8, 2021 $ 0.0321
+17.57%
$ 255.97 million $ 1.95 million
Apr 7, 2021 $ 0.0273
-6.97%
$ 217.71 million $ 1.59 million
Apr 6, 2021 $ 0.0293
-8.69%
$ 234.02 million $ 2.24 million
Apr 5, 2021 $ 0.0321
+16.80%
$ 256.3 million $ 5.26 million
Apr 4, 2021 $ 0.0275
-4.53%
$ 219.43 million $ 1.8 million
Apr 3, 2021 $ 0.0288
-6.49%
$ 229.85 million $ 2.83 million
Apr 2, 2021 $ 0.0308
-3.51%
$ 245.81 million $ 1.99 million
Apr 1, 2021 $ 0.0319
-3.36%
$ 254.76 million $ 3.1 million
Mar 30, 2021 $ 0.0319
-10.70%
$ 254.75 million $ 2.36 million
Mar 29, 2021 $ 0.0358
+8.16%
$ 285.39 million $ 3.35 million
Mar 28, 2021 $ 0.0331
-6.76%
$ 263.91 million $ 3.4 million