Electroneum Historical Data

ETN Page 49
Download
Date Close Price change Market cap Trading volume
Sep 18, 2019 $ 0.00446
+11.40%
$ 35.6 million $ 346,690
Sep 17, 2019 $ 0.004
+3.36%
$ 31.95 million $ 190,589
Sep 16, 2019 $ 0.00388
+1.27%
$ 30.93 million $ 167,117
Sep 15, 2019 $ 0.00383
+0.10%
$ 30.54 million $ 136,038
Sep 14, 2019 $ 0.00382
+2.23%
$ 30.51 million $ 257,844
Sep 13, 2019 $ 0.00374
+8.14%
$ 29.85 million $ 222,601
Sep 12, 2019 $ 0.00346
+2.18%
$ 27.6 million $ 113,600
Sep 11, 2019 $ 0.00338
-0.52%
$ 26.95 million $ 114,410
Sep 10, 2019 $ 0.00341
-1.88%
$ 27.25 million $ 107,395
Sep 9, 2019 $ 0.00347
+0.53%
$ 27.73 million $ 152,664
Sep 8, 2019 $ 0.00346
-0.16%
$ 27.58 million $ 105,682
Sep 7, 2019 $ 0.00346
+0.52%
$ 27.63 million $ 81,422
Sep 6, 2019 $ 0.00345
-3.83%
$ 27.51 million $ 126,069
Sep 5, 2019 $ 0.00358
+2.04%
$ 28.61 million $ 161,916
Sep 4, 2019 $ 0.0035
-0.20%
$ 27.96 million $ 132,400
Sep 3, 2019 $ 0.00351
-1.80%
$ 28.02 million $ 151,916
Sep 2, 2019 $ 0.00358
+2.37%
$ 28.54 million $ 165,767
Sep 1, 2019 $ 0.00348
-2.41%
$ 27.79 million $ 138,058
Aug 31, 2019 $ 0.00357
-0.39%
$ 28.47 million $ 53,808
Aug 30, 2019 $ 0.00358
+3.87%
$ 28.59 million $ 279,822
Aug 29, 2019 $ 0.00345
-3.41%
$ 27.52 million $ 140,284
Aug 28, 2019 $ 0.00357
-5.35%
$ 28.49 million $ 168,568
Aug 27, 2019 $ 0.00377
+1.27%
$ 30.1 million $ 104,509
Aug 26, 2019 $ 0.00371
-3.12%
$ 29.63 million $ 147,014
Aug 25, 2019 $ 0.00383
+0.66%
$ 30.57 million $ 100,594
Aug 24, 2019 $ 0.00381
-3.00%
$ 30.38 million $ 79,622
Aug 23, 2019 $ 0.00392
+2.68%
$ 31.32 million $ 105,467
Aug 22, 2019 $ 0.00382
-1.72%
$ 30.48 million $ 140,898
Aug 21, 2019 $ 0.00389
-2.31%
$ 31.05 million $ 135,568
Aug 20, 2019 $ 0.00398
-6.33%
$ 31.79 million $ 223,273
Aug 19, 2019 $ 0.00424
+1.96%
$ 33.8 million $ 155,767
Aug 18, 2019 $ 0.00416
+0.68%
$ 33.17 million $ 139,084
Aug 17, 2019 $ 0.00412
-2.11%
$ 32.91 million $ 140,602
Aug 16, 2019 $ 0.00419
+3.23%
$ 33.48 million $ 144,142
Aug 15, 2019 $ 0.00405
+1.78%
$ 32.29 million $ 174,188
Aug 14, 2019 $ 0.00396
-6.08%
$ 31.64 million $ 176,239
Aug 13, 2019 $ 0.00422
-6.09%
$ 33.69 million $ 162,717
Aug 12, 2019 $ 0.0045
-0.99%
$ 35.92 million $ 144,584
Aug 11, 2019 $ 0.00454
+3.31%
$ 36.26 million $ 125,413
Aug 10, 2019 $ 0.0044
-1.71%
$ 35.1 million $ 167,714
Aug 9, 2019 $ 0.00448
-3.09%
$ 35.79 million $ 243,608
Aug 8, 2019 $ 0.00464
-2.62%
$ 37.01 million $ 210,565
Aug 7, 2019 $ 0.00476
-1.94%
$ 38.01 million $ 211,791
Aug 6, 2019 $ 0.00486
-3.40%
$ 38.76 million $ 705,132
Aug 5, 2019 $ 0.00503
+9.62%
$ 40.12 million $ 312,176
Aug 4, 2019 $ 0.00459
-1.56%
$ 36.6 million $ 142,024
Aug 3, 2019 $ 0.00466
-2.64%
$ 37.19 million $ 186,399
Aug 2, 2019 $ 0.00479
-0.71%
$ 38.19 million $ 160,954
Aug 1, 2019 $ 0.00482
+0.71%
$ 38.47 million $ 219,395
Jul 31, 2019 $ 0.00479
+6.60%
$ 38.19 million $ 159,412