Electroneum Historical Data

ETN Page 48
Download
Date Close Price change Market cap Trading volume
Nov 7, 2019 $ 0.00371
-1.36%
$ 29.57 million $ 104,327
Nov 6, 2019 $ 0.00376
+3.64%
$ 29.98 million $ 170,181
Nov 5, 2019 $ 0.00362
-0.61%
$ 28.87 million $ 167,326
Nov 4, 2019 $ 0.00364
-0.54%
$ 29.05 million $ 127,311
Nov 3, 2019 $ 0.00366
-2.13%
$ 29.21 million $ 165,979
Nov 2, 2019 $ 0.00374
+0.70%
$ 29.84 million $ 111,876
Nov 1, 2019 $ 0.00371
+1.32%
$ 29.64 million $ 115,618
Oct 31, 2019 $ 0.00366
-2.76%
$ 29.24 million $ 140,877
Oct 30, 2019 $ 0.00377
-0.75%
$ 30.07 million $ 133,562
Oct 29, 2019 $ 0.0038
+1.16%
$ 30.3 million $ 154,183
Oct 28, 2019 $ 0.00375
-0.34%
$ 29.96 million $ 137,726
Oct 27, 2019 $ 0.00377
+1.01%
$ 30.07 million $ 111,717
Oct 26, 2019 $ 0.00371
+0.41%
$ 29.63 million $ 201,574
Oct 25, 2019 $ 0.00369
+10.82%
$ 29.49 million $ 143,076
Oct 24, 2019 $ 0.00333
-2.00%
$ 26.61 million $ 214,768
Oct 23, 2019 $ 0.0034
-6.35%
$ 27.15 million $ 146,860
Oct 22, 2019 $ 0.00363
+0.53%
$ 28.98 million $ 54,034
Oct 21, 2019 $ 0.00361
+0.98%
$ 28.83 million $ 97,300
Oct 20, 2019 $ 0.00358
-0.85%
$ 28.56 million $ 125,714
Oct 19, 2019 $ 0.00361
-0.85%
$ 28.79 million $ 96,170
Oct 18, 2019 $ 0.00364
-2.66%
$ 29.03 million $ 65,568
Oct 17, 2019 $ 0.00374
+0.78%
$ 29.83 million $ 145,177
Oct 16, 2019 $ 0.00371
-1.11%
$ 29.59 million $ 108,523
Oct 15, 2019 $ 0.00375
-0.20%
$ 29.94 million $ 951,369
Oct 14, 2019 $ 0.00376
+2.78%
$ 30 million $ 138,060
Oct 13, 2019 $ 0.00366
-1.07%
$ 29.19 million $ 138,578
Oct 12, 2019 $ 0.0037
+1.09%
$ 29.51 million $ 105,046
Oct 11, 2019 $ 0.00366
-4.73%
$ 29.23 million $ 109,700
Oct 10, 2019 $ 0.00385
+2.69%
$ 30.69 million $ 204,379
Oct 9, 2019 $ 0.00374
-4.44%
$ 29.86 million $ 198,658
Oct 8, 2019 $ 0.00391
-2.22%
$ 31.18 million $ 108,025
Oct 7, 2019 $ 0.004
+2.11%
$ 31.89 million $ 134,916
Oct 6, 2019 $ 0.00392
-2.23%
$ 31.3 million $ 182,614
Oct 5, 2019 $ 0.00401
-1.48%
$ 32.01 million $ 312,165
Oct 4, 2019 $ 0.00409
+1.64%
$ 32.62 million $ 108,807
Oct 3, 2019 $ 0.00402
-0.91%
$ 32.1 million $ 496,033
Oct 2, 2019 $ 0.00406
+0.67%
$ 32.39 million $ 456,084
Oct 1, 2019 $ 0.00403
+0.78%
$ 32.17 million $ 146,014
Sep 30, 2019 $ 0.004
+5.43%
$ 31.93 million $ 234,069
Sep 29, 2019 $ 0.00379
-3.38%
$ 30.28 million $ 200,665
Sep 28, 2019 $ 0.00393
-2.38%
$ 31.34 million $ 254,898
Sep 27, 2019 $ 0.00402
+3.02%
$ 32.1 million $ 297,096
Sep 26, 2019 $ 0.0039
-1.52%
$ 31.16 million $ 221,108
Sep 25, 2019 $ 0.00396
-1.28%
$ 31.6 million $ 198,079
Sep 24, 2019 $ 0.00397
-7.41%
$ 31.7 million $ 321,966
Sep 23, 2019 $ 0.00429
-1.28%
$ 34.24 million $ 137,686
Sep 22, 2019 $ 0.00435
+2.40%
$ 34.68 million $ 100,602
Sep 21, 2019 $ 0.00424
-6.21%
$ 33.87 million $ 133,621
Sep 20, 2019 $ 0.00452
-6.53%
$ 36.11 million $ 219,064
Sep 19, 2019 $ 0.00484
+8.54%
$ 38.64 million $ 327,876