Electroneum Historical Data

ETN Page 47
Download
Date Close Price change Market cap Trading volume
Dec 27, 2019 $ 0.00357
+4.80%
$ 28.51 million $ 100,134
Dec 26, 2019 $ 0.00341
+0.38%
$ 27.2 million $ 65,998
Dec 25, 2019 $ 0.00339
-1.22%
$ 27.07 million $ 72,550
Dec 24, 2019 $ 0.00344
+1.22%
$ 27.42 million $ 164,169
Dec 23, 2019 $ 0.0034
-4.82%
$ 27.1 million $ 117,412
Dec 22, 2019 $ 0.00357
+2.15%
$ 28.46 million $ 114,655
Dec 21, 2019 $ 0.00349
-2.55%
$ 27.87 million $ 55,163
Dec 20, 2019 $ 0.00358
-0.15%
$ 28.59 million $ 86,338
Dec 19, 2019 $ 0.00359
-4.92%
$ 28.65 million $ 115,644
Dec 18, 2019 $ 0.00378
+11.95%
$ 30.13 million $ 142,494
Dec 17, 2019 $ 0.00338
-4.48%
$ 26.95 million $ 151,549
Dec 16, 2019 $ 0.00354
-7.19%
$ 28.22 million $ 122,858
Dec 15, 2019 $ 0.00381
+5.72%
$ 30.4 million $ 201,816
Dec 14, 2019 $ 0.0036
+0.64%
$ 28.73 million $ 102,027
Dec 13, 2019 $ 0.00358
-2.39%
$ 28.55 million $ 161,999
Dec 12, 2019 $ 0.00367
-0.48%
$ 29.25 million $ 101,926
Dec 11, 2019 $ 0.00368
+0.24%
$ 29.34 million $ 82,702
Dec 10, 2019 $ 0.00367
-4.14%
$ 29.26 million $ 122,741
Dec 9, 2019 $ 0.00382
-1.60%
$ 30.52 million $ 55,666
Dec 8, 2019 $ 0.00389
-0.12%
$ 31.02 million $ 94,320
Dec 7, 2019 $ 0.00389
-0.28%
$ 31.05 million $ 116,622
Dec 6, 2019 $ 0.0039
+0.34%
$ 31.14 million $ 182,704
Dec 5, 2019 $ 0.0039
+3.98%
$ 31.12 million $ 177,624
Dec 4, 2019 $ 0.00378
-0.93%
$ 30.16 million $ 163,002
Dec 3, 2019 $ 0.00381
-3.30%
$ 30.44 million $ 129,526
Dec 2, 2019 $ 0.00394
-0.59%
$ 31.48 million $ 157,187
Dec 1, 2019 $ 0.00397
+1.68%
$ 31.67 million $ 326,881
Nov 30, 2019 $ 0.0039
-1.41%
$ 31.14 million $ 140,111
Nov 29, 2019 $ 0.00396
+0.15%
$ 31.61 million $ 328,882
Nov 28, 2019 $ 0.00395
+9.52%
$ 31.56 million $ 265,679
Nov 27, 2019 $ 0.00362
+4.29%
$ 28.89 million $ 92,905
Nov 26, 2019 $ 0.00347
+3.97%
$ 27.7 million $ 103,074
Nov 25, 2019 $ 0.00333
+2.92%
$ 26.6 million $ 176,274
Nov 24, 2019 $ 0.00324
-3.84%
$ 25.84 million $ 110,698
Nov 23, 2019 $ 0.00337
-2.88%
$ 26.87 million $ 112,739
Nov 22, 2019 $ 0.00345
-1.61%
$ 27.56 million $ 125,635
Nov 21, 2019 $ 0.00351
-5.08%
$ 28.01 million $ 133,836
Nov 20, 2019 $ 0.0037
+2.59%
$ 29.51 million $ 8.36 million
Nov 19, 2019 $ 0.0036
+2.24%
$ 28.77 million $ 650,957
Nov 18, 2019 $ 0.00353
-2.54%
$ 28.14 million $ 501,502
Nov 17, 2019 $ 0.00362
+2.99%
$ 28.87 million $ 557,930
Nov 16, 2019 $ 0.00352
-0.77%
$ 28.05 million $ 166,115
Nov 15, 2019 $ 0.00354
-1.66%
$ 28.27 million $ 218,449
Nov 14, 2019 $ 0.0036
-0.63%
$ 28.75 million $ 877,224
Nov 13, 2019 $ 0.00363
+0.08%
$ 28.93 million $ 1.45 million
Nov 12, 2019 $ 0.00362
+1.87%
$ 28.91 million $ 539,584
Nov 11, 2019 $ 0.00356
-1.87%
$ 28.38 million $ 265,330
Nov 10, 2019 $ 0.00363
+1.05%
$ 28.95 million $ 125,883
Nov 9, 2019 $ 0.00359
-0.89%
$ 28.66 million $ 215,425
Nov 8, 2019 $ 0.00362
-2.21%
$ 28.92 million $ 218,840