Electroneum Historical Data

ETN Page 45
Download
Date Close Price change Market cap Trading volume
Apr 5, 2020 $ 0.00207
-1.76%
$ 16.54 million $ 50,958
Apr 4, 2020 $ 0.00211
-0.64%
$ 16.84 million $ 59,084
Apr 3, 2020 $ 0.00212
-0.19%
$ 16.95 million $ 50,765
Apr 2, 2020 $ 0.00213
+1.47%
$ 16.98 million $ 79,152
Apr 1, 2020 $ 0.0021
+2.35%
$ 16.74 million $ 51,104
Mar 31, 2020 $ 0.00205
-0.49%
$ 16.36 million $ 54,415
Mar 30, 2020 $ 0.00206
+11.91%
$ 16.46 million $ 128,125
Mar 29, 2020 $ 0.00184
-7.63%
$ 14.72 million $ 79,612
Mar 28, 2020 $ 0.002
-2.60%
$ 15.93 million $ 83,571
Mar 27, 2020 $ 0.00205
-7.25%
$ 16.36 million $ 73,224
Mar 26, 2020 $ 0.00221
+0.34%
$ 17.63 million $ 60,260
Mar 25, 2020 $ 0.0022
-2.32%
$ 17.58 million $ 63,742
Mar 24, 2020 $ 0.00225
+3.81%
$ 17.99 million $ 58,420
Mar 23, 2020 $ 0.00217
+9.58%
$ 17.33 million $ 52,440
Mar 22, 2020 $ 0.00198
-5.34%
$ 15.82 million $ 58,842
Mar 21, 2020 $ 0.00209
-1.70%
$ 16.7 million $ 58,049
Mar 20, 2020 $ 0.00213
-1.37%
$ 16.97 million $ 202,870
Mar 19, 2020 $ 0.00216
+13.05%
$ 17.21 million $ 138,034
Mar 18, 2020 $ 0.00191
-6.16%
$ 15.22 million $ 62,188
Mar 17, 2020 $ 0.00204
+9.09%
$ 16.26 million $ 104,704
Mar 16, 2020 $ 0.00186
-9.51%
$ 14.88 million $ 89,626
Mar 15, 2020 $ 0.00206
-3.58%
$ 16.45 million $ 103,895
Mar 14, 2020 $ 0.00214
+2.80%
$ 17.08 million $ 108,396
Mar 13, 2020 $ 0.00207
+28.15%
$ 16.55 million $ 262,515
Mar 12, 2020 $ 0.00162
-43.87%
$ 12.96 million $ 186,282
Mar 11, 2020 $ 0.00289
+0.46%
$ 23.08 million $ 116,960
Mar 10, 2020 $ 0.00288
-0.78%
$ 22.97 million $ 138,339
Mar 9, 2020 $ 0.0029
-1.59%
$ 23.14 million $ 150,810
Mar 8, 2020 $ 0.00295
-12.31%
$ 23.51 million $ 150,929
Mar 7, 2020 $ 0.00336
-5.64%
$ 26.81 million $ 182,458
Mar 6, 2020 $ 0.00356
+3.93%
$ 28.4 million $ 100,154
Mar 5, 2020 $ 0.00342
-1.10%
$ 27.31 million $ 177,780
Mar 4, 2020 $ 0.00346
-1.66%
$ 27.6 million $ 129,763
Mar 3, 2020 $ 0.00352
-0.94%
$ 28.07 million $ 98,873
Mar 2, 2020 $ 0.00355
+1.93%
$ 28.33 million $ 176,708
Mar 1, 2020 $ 0.00348
-4.63%
$ 27.8 million $ 211,752
Feb 29, 2020 $ 0.00365
-0.91%
$ 29.12 million $ 2.23 million
Feb 28, 2020 $ 0.00368
-0.65%
$ 29.37 million $ 517,525
Feb 27, 2020 $ 0.0037
-0.48%
$ 29.54 million $ 996,892
Feb 26, 2020 $ 0.00372
-9.34%
$ 29.68 million $ 310,710
Feb 25, 2020 $ 0.00411
+2.29%
$ 32.78 million $ 318,687
Feb 24, 2020 $ 0.00402
+1.26%
$ 32.06 million $ 132,503
Feb 23, 2020 $ 0.00397
+1.70%
$ 31.65 million $ 115,057
Feb 22, 2020 $ 0.0039
+0.75%
$ 31.12 million $ 117,559
Feb 21, 2020 $ 0.00387
+4.36%
$ 30.89 million $ 102,314
Feb 20, 2020 $ 0.00371
-0.52%
$ 29.61 million $ 108,022
Feb 19, 2020 $ 0.00373
-7.06%
$ 29.78 million $ 117,837
Feb 18, 2020 $ 0.00401
+7.00%
$ 32.03 million $ 276,394
Feb 17, 2020 $ 0.00375
-2.46%
$ 29.95 million $ 139,660
Feb 16, 2020 $ 0.00385
+2.25%
$ 30.72 million $ 100,462