Electroneum Historical Data

ETN Page 40
Download
Date Close Price change Market cap Trading volume
Dec 7, 2020 $ 0.00488
+1.63%
$ 38.95 million $ 513,569
Dec 6, 2020 $ 0.00481
-1.15%
$ 38.4 million $ 550,964
Dec 5, 2020 $ 0.00483
+1.55%
$ 38.54 million $ 520,756
Dec 4, 2020 $ 0.00472
-4.97%
$ 37.7 million $ 547,200
Dec 3, 2020 $ 0.00497
-2.34%
$ 39.63 million $ 605,207
Dec 2, 2020 $ 0.00509
+2.50%
$ 40.62 million $ 1.55 million
Dec 1, 2020 $ 0.00492
-1.34%
$ 39.3 million $ 1.84 million
Nov 30, 2020 $ 0.00535
+0.61%
$ 42.72 million $ 1.72 million
Nov 29, 2020 $ 0.00532
-1.55%
$ 42.44 million $ 1.76 million
Nov 28, 2020 $ 0.0054
+9.18%
$ 43.11 million $ 1.96 million
Nov 27, 2020 $ 0.00494
+10.77%
$ 39.46 million $ 1.61 million
Nov 26, 2020 $ 0.00446
-4.84%
$ 35.6 million $ 1.69 million
Nov 25, 2020 $ 0.00469
+12.16%
$ 37.43 million $ 2.62 million
Nov 24, 2020 $ 0.00418
+4.43%
$ 33.36 million $ 1.81 million
Nov 23, 2020 $ 0.004
-0.69%
$ 31.93 million $ 1.62 million
Nov 22, 2020 $ 0.00403
+5.79%
$ 32.17 million $ 1.37 million
Nov 21, 2020 $ 0.00381
-7.36%
$ 30.41 million $ 2.03 million
Nov 20, 2020 $ 0.00411
-3.05%
$ 32.81 million $ 1.9 million
Nov 19, 2020 $ 0.00423
-3.66%
$ 33.77 million $ 1.69 million
Nov 18, 2020 $ 0.0044
-1.19%
$ 35.08 million $ 1.7 million
Nov 17, 2020 $ 0.00445
+6.67%
$ 35.49 million $ 1.6 million
Nov 16, 2020 $ 0.00417
+0.91%
$ 33.27 million $ 1.47 million
Nov 15, 2020 $ 0.00413
+1.66%
$ 32.98 million $ 1.47 million
Nov 14, 2020 $ 0.00407
-2.48%
$ 32.45 million $ 1.54 million
Nov 13, 2020 $ 0.00417
+3.84%
$ 33.26 million $ 1.51 million
Nov 12, 2020 $ 0.00401
+2.68%
$ 32.02 million $ 1.77 million
Nov 11, 2020 $ 0.00392
-6.23%
$ 31.3 million $ 1.45 million
Nov 10, 2020 $ 0.00419
-3.15%
$ 33.46 million $ 949,792
Nov 9, 2020 $ 0.00432
-1.96%
$ 34.51 million $ 719,577
Nov 8, 2020 $ 0.00441
+4.18%
$ 35.23 million $ 673,275
Nov 7, 2020 $ 0.00424
-4.00%
$ 33.86 million $ 790,442
Nov 6, 2020 $ 0.00442
-1.06%
$ 35.25 million $ 1.09 million
Nov 5, 2020 $ 0.00447
+3.11%
$ 35.64 million $ 1.36 million
Nov 4, 2020 $ 0.00433
-0.77%
$ 34.57 million $ 1.11 million
Nov 3, 2020 $ 0.00436
-2.60%
$ 34.81 million $ 1.17 million
Nov 2, 2020 $ 0.00448
-4.54%
$ 35.74 million $ 1.56 million
Nov 1, 2020 $ 0.00469
+6.67%
$ 37.43 million $ 1.39 million
Oct 31, 2020 $ 0.00439
+2.14%
$ 35.05 million $ 1.32 million
Oct 30, 2020 $ 0.0043
-1.07%
$ 34.3 million $ 1.13 million
Oct 29, 2020 $ 0.00434
+0.70%
$ 34.65 million $ 1.36 million
Oct 28, 2020 $ 0.00431
-6.53%
$ 34.43 million $ 1.13 million
Oct 27, 2020 $ 0.00461
-0.54%
$ 36.79 million $ 1.38 million
Oct 26, 2020 $ 0.00464
-5.10%
$ 37.02 million $ 1.18 million
Oct 25, 2020 $ 0.00489
-0.14%
$ 39.03 million $ 1.34 million
Oct 24, 2020 $ 0.00488
-1.04%
$ 38.95 million $ 1.38 million
Oct 23, 2020 $ 0.00493
-3.18%
$ 39.34 million $ 1.23 million
Oct 22, 2020 $ 0.00509
-5.98%
$ 40.64 million $ 1.46 million
Oct 21, 2020 $ 0.00542
+3.46%
$ 43.23 million $ 1.66 million
Oct 20, 2020 $ 0.00524
-0.46%
$ 41.79 million $ 1.36 million
Oct 19, 2020 $ 0.00526
-0.38%
$ 41.99 million $ 941,035