Electroneum Historical Data

ETN Page 50
Download
Date Close Price change Market cap Trading volume
Jul 30, 2019 $ 0.00449
-1.75%
$ 35.84 million $ 266,394
Jul 29, 2019 $ 0.00457
+0.18%
$ 36.47 million $ 221,171
Jul 28, 2019 $ 0.00456
+1.52%
$ 36.41 million $ 135,514
Jul 27, 2019 $ 0.00449
-4.18%
$ 35.87 million $ 143,128
Jul 26, 2019 $ 0.00469
-4.73%
$ 37.43 million $ 182,278
Jul 25, 2019 $ 0.00492
+2.62%
$ 39.29 million $ 123,990
Jul 24, 2019 $ 0.0048
-0.88%
$ 38.29 million $ 167,316
Jul 23, 2019 $ 0.00484
-6.61%
$ 38.62 million $ 198,404
Jul 22, 2019 $ 0.00518
-1.28%
$ 41.36 million $ 172,872
Jul 21, 2019 $ 0.00525
-3.77%
$ 41.89 million $ 316,004
Jul 20, 2019 $ 0.00545
-1.22%
$ 43.53 million $ 174,047
Jul 19, 2019 $ 0.00552
-2.30%
$ 44.07 million $ 212,456
Jul 18, 2019 $ 0.00565
+5.84%
$ 45.11 million $ 411,598
Jul 17, 2019 $ 0.00534
-0.27%
$ 42.62 million $ 288,594
Jul 16, 2019 $ 0.00535
-14.59%
$ 42.73 million $ 454,399
Jul 15, 2019 $ 0.00627
+5.81%
$ 50.03 million $ 556,616
Jul 14, 2019 $ 0.00592
-5.83%
$ 47.28 million $ 410,496
Jul 13, 2019 $ 0.00629
+10.94%
$ 50.21 million $ 1.11 million
Jul 12, 2019 $ 0.00567
+3.51%
$ 45.25 million $ 253,085
Jul 11, 2019 $ 0.00548
-5.12%
$ 43.72 million $ 316,089
Jul 10, 2019 $ 0.00577
-8.65%
$ 46.08 million $ 502,101
Jul 9, 2019 $ 0.00632
+0.31%
$ 50.44 million $ 568,509
Jul 8, 2019 $ 0.0063
+17.89%
$ 50.28 million $ 1.16 million
Jul 7, 2019 $ 0.00534
+8.95%
$ 42.65 million $ 263,632
Jul 6, 2019 $ 0.0049
+7.02%
$ 39.14 million $ 177,112
Jul 5, 2019 $ 0.00458
-3.47%
$ 36.58 million $ 300,907
Jul 4, 2019 $ 0.00475
-3.27%
$ 37.89 million $ 325,047
Jul 3, 2019 $ 0.00491
+10.71%
$ 39.18 million $ 379,108
Jul 2, 2019 $ 0.00443
+0.03%
$ 35.39 million $ 439,667
Jul 1, 2019 $ 0.00443
-0.06%
$ 35.38 million $ 477,575
Jun 30, 2019 $ 0.00444
-6.14%
$ 35.4 million $ 343,793
Jun 29, 2019 $ 0.00473
-4.35%
$ 37.72 million $ 341,485
Jun 28, 2019 $ 0.00494
+7.56%
$ 39.43 million $ 342,611
Jun 27, 2019 $ 0.00459
-10.08%
$ 36.66 million $ 401,207
Jun 26, 2019 $ 0.00511
-5.60%
$ 40.77 million $ 607,565
Jun 25, 2019 $ 0.00541
-4.31%
$ 43.19 million $ 347,890
Jun 24, 2019 $ 0.00566
-3.18%
$ 45.13 million $ 185,300
Jun 23, 2019 $ 0.00584
+5.11%
$ 46.61 million $ 270,610
Jun 22, 2019 $ 0.00556
+2.61%
$ 44.35 million $ 452,132
Jun 21, 2019 $ 0.00542
-4.48%
$ 43.22 million $ 388,322
Jun 20, 2019 $ 0.00567
-5.30%
$ 45.25 million $ 274,033
Jun 19, 2019 $ 0.00599
+9.25%
$ 47.78 million $ 275,338
Jun 18, 2019 $ 0.00548
-12.24%
$ 43.73 million $ 449,463
Jun 17, 2019 $ 0.00624
+4.19%
$ 49.83 million $ 532,651
Jun 16, 2019 $ 0.00599
+3.96%
$ 47.83 million $ 626,154
Jun 15, 2019 $ 0.00576
+9.48%
$ 46.01 million $ 608,512
Jun 14, 2019 $ 0.00527
+4.30%
$ 42.03 million $ 441,817
Jun 13, 2019 $ 0.00505
+6.40%
$ 40.29 million $ 373,221
Jun 12, 2019 $ 0.00475
+3.78%
$ 37.89 million $ 385,094
Jun 11, 2019 $ 0.00457
-6.11%
$ 36.51 million $ 376,164