Electroneum Historical Data

ETN Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.00273
-4.68%
$ 21.88 million $ 642,179
Sep 23, 2025 $ 0.00287
+3.08%
$ 22.9 million $ 640,504
Sep 22, 2025 $ 0.00282
-1.83%
$ 22.25 million $ 681,411
Sep 21, 2025 $ 0.00282
-4.57%
$ 22.96 million $ 711,566
Sep 20, 2025 $ 0.00295
+1.02%
$ 23.56 million $ 719,219
Sep 19, 2025 $ 0.00291
-2.36%
$ 23.28 million $ 677,290
Sep 18, 2025 $ 0.00298
-2.01%
$ 23.81 million $ 720,569
Sep 17, 2025 $ 0.00304
+2.89%
$ 24.26 million $ 727,763
Sep 16, 2025 $ 0.00294
-2.76%
$ 23.57 million $ 721,187
Sep 15, 2025 $ 0.00305
-4.77%
$ 24.16 million $ 750,830
Sep 14, 2025 $ 0.00321
-3.44%
$ 25.61 million $ 738,766
Sep 13, 2025 $ 0.00333
-2.85%
$ 26.57 million $ 740,201
Sep 12, 2025 $ 0.00343
+5.41%
$ 27.35 million $ 692,251
Sep 11, 2025 $ 0.00325
-2.36%
$ 25.94 million $ 701,072
Sep 10, 2025 $ 0.00333
+0.48%
$ 26.56 million $ 754,158
Sep 9, 2025 $ 0.00331
-0.46%
$ 26.44 million $ 618,440
Sep 8, 2025 $ 0.00333
-0.44%
$ 26.55 million $ 712,507
Sep 7, 2025 $ 0.00334
+9.87%
$ 26.67 million $ 796,857
Sep 6, 2025 $ 0.00304
-0.83%
$ 24.29 million $ 696,530
Sep 5, 2025 $ 0.00307
-4.21%
$ 24.48 million $ 676,259
Sep 4, 2025 $ 0.0032
-8.03%
$ 25.56 million $ 752,243
Sep 3, 2025 $ 0.00349
-5.89%
$ 27.78 million $ 369,460
Sep 2, 2025 $ 0.00371
-1.32%
$ 29.6 million $ 383,826
Sep 1, 2025 $ 0.00376
+2.34%
$ 30.02 million $ 332,431
Aug 31, 2025 $ 0.00375
+2.82%
$ 29.33 million $ 364,899
Aug 30, 2025 $ 0.0036
+3.31%
$ 29.12 million $ 335,114
Aug 29, 2025 $ 0.00349
-6.89%
$ 27.82 million $ 297,879
Aug 28, 2025 $ 0.00374
+0.07%
$ 29.87 million $ 209,558
Aug 27, 2025 $ 0.00373
+0.92%
$ 29.88 million $ 332,574
Aug 26, 2025 $ 0.00374
-6.95%
$ 29.59 million $ 334,267
Aug 25, 2025 $ 0.00404
-6.82%
$ 32.09 million $ 417,203
Aug 24, 2025 $ 0.00431
+3.20%
$ 34.59 million $ 403,780
Aug 23, 2025 $ 0.00414
-6.99%
$ 33.31 million $ 362,382
Aug 22, 2025 $ 0.0044
+8.38%
$ 35.64 million $ 445,589
Aug 21, 2025 $ 0.00412
+2.62%
$ 32.4 million $ 326,504
Aug 20, 2025 $ 0.00389
-1.89%
$ 32.05 million $ 425,769
Aug 19, 2025 $ 0.00392
+32.94%
$ 31.64 million $ 573,874
Aug 18, 2025 $ 0.00295
+8.81%
$ 23.53 million $ 344,067
Aug 17, 2025 $ 0.00271
-2.22%
$ 21.63 million $ 313,031
Aug 16, 2025 $ 0.00277
+3.69%
$ 22.12 million $ 334,609
Aug 15, 2025 $ 0.00267
-4.50%
$ 21.32 million $ 337,097
Aug 14, 2025 $ 0.0028
+7.61%
$ 22.33 million $ 378,981
Aug 13, 2025 $ 0.00257
-2.95%
$ 20.74 million $ 353,089
Aug 12, 2025 $ 0.00264
+3.00%
$ 21.14 million $ 343,468
Aug 11, 2025 $ 0.00256
-3.21%
$ 20.44 million $ 331,285
Aug 10, 2025 $ 0.00264
-10.88%
$ 21.14 million $ 330,785
Aug 9, 2025 $ 0.00297
+2.53%
$ 23.63 million $ 338,324
Aug 8, 2025 $ 0.00289
+0.44%
$ 23.14 million $ 372,887
Aug 7, 2025 $ 0.00288
+17.82%
$ 22.98 million $ 475,373
Aug 6, 2025 $ 0.00237
+1.83%
$ 19.52 million $ 393,971