Electroneum Historical Data

ETN Page 46
Download
Date Close Price change Market cap Trading volume
Feb 15, 2020 $ 0.00376
-8.50%
$ 30.04 million $ 168,040
Feb 14, 2020 $ 0.00411
+5.61%
$ 32.83 million $ 233,657
Feb 13, 2020 $ 0.00389
-2.88%
$ 31.08 million $ 343,628
Feb 12, 2020 $ 0.00401
-1.44%
$ 32.02 million $ 278,791
Feb 11, 2020 $ 0.00407
+2.26%
$ 32.5 million $ 245,754
Feb 10, 2020 $ 0.00398
-1.53%
$ 31.78 million $ 262,185
Feb 9, 2020 $ 0.00404
-1.33%
$ 32.27 million $ 231,395
Feb 8, 2020 $ 0.0041
+1.40%
$ 32.71 million $ 185,894
Feb 7, 2020 $ 0.00404
-1.73%
$ 32.26 million $ 224,586
Feb 6, 2020 $ 0.00411
+1.13%
$ 32.83 million $ 160,020
Feb 5, 2020 $ 0.00407
+1.14%
$ 32.47 million $ 240,414
Feb 4, 2020 $ 0.00402
-3.05%
$ 32.1 million $ 150,671
Feb 3, 2020 $ 0.00415
-1.45%
$ 33.11 million $ 112,149
Feb 2, 2020 $ 0.00421
-3.04%
$ 33.6 million $ 123,745
Feb 1, 2020 $ 0.00434
+0.79%
$ 34.66 million $ 142,641
Jan 31, 2020 $ 0.00431
-1.75%
$ 34.38 million $ 159,788
Jan 30, 2020 $ 0.00439
+2.47%
$ 35 million $ 178,249
Jan 29, 2020 $ 0.00428
-0.49%
$ 34.16 million $ 144,305
Jan 28, 2020 $ 0.0043
+3.73%
$ 34.33 million $ 177,526
Jan 27, 2020 $ 0.00415
+3.49%
$ 33.09 million $ 103,479
Jan 26, 2020 $ 0.00401
+4.31%
$ 31.98 million $ 150,878
Jan 25, 2020 $ 0.00384
+0.62%
$ 30.66 million $ 110,544
Jan 24, 2020 $ 0.00382
+3.27%
$ 30.48 million $ 160,432
Jan 23, 2020 $ 0.0037
-2.16%
$ 29.51 million $ 115,876
Jan 22, 2020 $ 0.00378
-1.24%
$ 30.16 million $ 116,204
Jan 21, 2020 $ 0.00383
+0.85%
$ 30.54 million $ 107,025
Jan 20, 2020 $ 0.00379
+0.63%
$ 30.29 million $ 109,619
Jan 19, 2020 $ 0.00377
-6.64%
$ 30.09 million $ 159,537
Jan 18, 2020 $ 0.00404
+1.23%
$ 32.23 million $ 149,643
Jan 17, 2020 $ 0.00399
+3.70%
$ 31.86 million $ 147,095
Jan 16, 2020 $ 0.00385
-9.21%
$ 30.71 million $ 166,294
Jan 15, 2020 $ 0.00424
+10.28%
$ 33.82 million $ 285,342
Jan 14, 2020 $ 0.00385
+1.27%
$ 30.69 million $ 161,567
Jan 13, 2020 $ 0.0038
+1.64%
$ 30.31 million $ 115,443
Jan 12, 2020 $ 0.00374
+2.13%
$ 29.83 million $ 104,332
Jan 11, 2020 $ 0.00366
-0.28%
$ 29.2 million $ 91,526
Jan 10, 2020 $ 0.00367
+0.08%
$ 29.28 million $ 216,649
Jan 9, 2020 $ 0.00367
+4.39%
$ 29.26 million $ 152,174
Jan 8, 2020 $ 0.00351
-3.18%
$ 28.04 million $ 147,041
Jan 7, 2020 $ 0.00363
-0.79%
$ 28.96 million $ 225,950
Jan 6, 2020 $ 0.00366
+4.36%
$ 29.19 million $ 130,345
Jan 5, 2020 $ 0.0035
-1.25%
$ 27.96 million $ 95,003
Jan 4, 2020 $ 0.00355
+0.43%
$ 28.32 million $ 138,507
Jan 3, 2020 $ 0.00353
+3.25%
$ 28.2 million $ 166,381
Jan 2, 2020 $ 0.00342
-2.21%
$ 27.31 million $ 114,560
Jan 1, 2020 $ 0.0035
+1.28%
$ 27.93 million $ 60,277
Dec 31, 2019 $ 0.00346
-0.76%
$ 27.58 million $ 90,319
Dec 30, 2019 $ 0.00348
-1.40%
$ 27.79 million $ 141,920
Dec 29, 2019 $ 0.00353
+0.21%
$ 28.19 million $ 113,960
Dec 28, 2019 $ 0.00353
-1.25%
$ 28.15 million $ 95,397