Electroneum Historical Data

ETN Page 39
Download
Date Close Price change Market cap Trading volume
Mar 27, 2021 $ 0.0355
-9.08%
$ 283.06 million $ 3.34 million
Mar 26, 2021 $ 0.039
+12.72%
$ 311.3 million $ 6.01 million
Mar 25, 2021 $ 0.0346
+4.01%
$ 276.37 million $ 7.34 million
Mar 24, 2021 $ 0.0333
+11.23%
$ 265.66 million $ 15.24 million
Mar 23, 2021 $ 0.0299
+19.38%
$ 238.85 million $ 5.38 million
Mar 22, 2021 $ 0.0251
+4.63%
$ 200.1 million $ 2.31 million
Mar 21, 2021 $ 0.024
-7.87%
$ 191.25 million $ 3.53 million
Mar 20, 2021 $ 0.026
+27.56%
$ 207.58 million $ 5.9 million
Mar 19, 2021 $ 0.0204
+4.45%
$ 162.75 million $ 1.93 million
Mar 18, 2021 $ 0.0195
-0.60%
$ 155.82 million $ 1.55 million
Mar 17, 2021 $ 0.0196
+1.26%
$ 156.65 million $ 1.57 million
Mar 16, 2021 $ 0.0194
+2.14%
$ 154.72 million $ 2.73 million
Mar 15, 2021 $ 0.019
-3.30%
$ 151.46 million $ 4.03 million
Mar 14, 2021 $ 0.0196
+24.44%
$ 156.66 million $ 6.36 million
Mar 13, 2021 $ 0.0158
+12.93%
$ 125.87 million $ 1.6 million
Mar 12, 2021 $ 0.014
-4.20%
$ 111.48 million $ 1.31 million
Mar 11, 2021 $ 0.0146
+6.29%
$ 116.27 million $ 1.22 million
Mar 10, 2021 $ 0.0137
+8.88%
$ 109.39 million $ 1.41 million
Mar 9, 2021 $ 0.0126
+2.42%
$ 100.46 million $ 1.04 million
Mar 8, 2021 $ 0.0123
+4.29%
$ 98.09 million $ 1.23 million
Mar 7, 2021 $ 0.0118
+6.01%
$ 94.05 million $ 875,039
Mar 6, 2021 $ 0.0111
+0.52%
$ 88.75 million $ 596,830
Mar 5, 2021 $ 0.0111
-1.37%
$ 88.29 million $ 1.94 million
Mar 4, 2021 $ 0.0112
-2.64%
$ 89.51 million $ 715,701
Mar 3, 2021 $ 0.0115
-0.08%
$ 91.94 million $ 747,765
Mar 2, 2021 $ 0.0115
+3.80%
$ 92 million $ 1.23 million
Mar 1, 2021 $ 0.0111
+13.72%
$ 88.64 million $ 952,865
Feb 28, 2021 $ 0.00977
-6.61%
$ 77.99 million $ 687,409
Feb 27, 2021 $ 0.0105
+4.98%
$ 83.57 million $ 840,441
Feb 26, 2021 $ 0.00997
+6.03%
$ 79.57 million $ 1.17 million
Feb 25, 2021 $ 0.0094
-11.87%
$ 75.05 million $ 1.28 million
Feb 24, 2021 $ 0.0107
+8.98%
$ 85.15 million $ 1.77 million
Feb 23, 2021 $ 0.00979
-15.13%
$ 78.14 million $ 1.64 million
Feb 22, 2021 $ 0.0115
-11.23%
$ 92.06 million $ 1.78 million
Feb 21, 2021 $ 0.013
+8.23%
$ 103.72 million $ 1.53 million
Feb 20, 2021 $ 0.012
-8.02%
$ 95.82 million $ 1.61 million
Feb 19, 2021 $ 0.0131
-0.01%
$ 104.16 million $ 1.52 million
Feb 18, 2021 $ 0.0131
+7.19%
$ 104.16 million $ 2.71 million
Feb 17, 2021 $ 0.0122
-5.38%
$ 97.13 million $ 2.26 million
Feb 16, 2021 $ 0.0129
-5.27%
$ 102.64 million $ 1.8 million
Feb 15, 2021 $ 0.0136
-4.80%
$ 108.34 million $ 3.54 million
Feb 14, 2021 $ 0.0143
-6.32%
$ 113.92 million $ 5.15 million
Feb 13, 2021 $ 0.0152
+12.77%
$ 121.62 million $ 11.91 million
Feb 12, 2021 $ 0.0135
+97.75%
$ 107.69 million $ 7.01 million
Feb 11, 2021 $ 0.00682
+5.37%
$ 54.46 million $ 1.5 million
Feb 10, 2021 $ 0.00648
-3.64%
$ 51.69 million $ 2.64 million
Feb 9, 2021 $ 0.00672
+21.54%
$ 53.64 million $ 2.08 million
Feb 8, 2021 $ 0.00555
+3.43%
$ 44.29 million $ 1.34 million
Feb 7, 2021 $ 0.00537
+1.53%
$ 42.82 million $ 919,236
Feb 6, 2021 $ 0.00528
-1.21%
$ 42.18 million $ 1.19 million