Electroneum Historical Data

ETN Page 52
Download
Date Close Price change Market cap Trading volume
Apr 21, 2019 $ 0.0052
-3.79%
$ 41.53 million $ 330,828
Apr 20, 2019 $ 0.00541
+2.58%
$ 43.16 million $ 399,492
Apr 19, 2019 $ 0.00527
+4.55%
$ 42.07 million $ 1.53 million
Apr 18, 2019 $ 0.00504
-2.55%
$ 40.24 million $ 505,842
Apr 17, 2019 $ 0.00517
-4.15%
$ 41.3 million $ 405,074
Apr 16, 2019 $ 0.0054
-3.64%
$ 43.09 million $ 415,188
Apr 15, 2019 $ 0.0056
-5.05%
$ 44.71 million $ 237,838
Apr 14, 2019 $ 0.0059
+3.84%
$ 47.09 million $ 221,978
Apr 13, 2019 $ 0.00568
-1.42%
$ 45.36 million $ 255,744
Apr 12, 2019 $ 0.00577
+0.88%
$ 46.01 million $ 320,948
Apr 11, 2019 $ 0.00572
-7.13%
$ 45.62 million $ 325,203
Apr 10, 2019 $ 0.00615
-0.85%
$ 49.12 million $ 423,797
Apr 9, 2019 $ 0.00621
-3.85%
$ 49.54 million $ 384,177
Apr 8, 2019 $ 0.00646
-4.51%
$ 51.52 million $ 520,397
Apr 7, 2019 $ 0.00676
+13.09%
$ 53.95 million $ 981,913
Apr 6, 2019 $ 0.00598
-0.58%
$ 47.71 million $ 477,917
Apr 5, 2019 $ 0.00601
+4.70%
$ 47.99 million $ 603,149
Apr 4, 2019 $ 0.00574
-4.12%
$ 45.83 million $ 570,795
Apr 3, 2019 $ 0.00599
-4.70%
$ 47.82 million $ 631,416
Apr 2, 2019 $ 0.00629
+8.44%
$ 50.18 million $ 800,375
Apr 1, 2019 $ 0.0058
+1.71%
$ 46.27 million $ 328,763
Mar 31, 2019 $ 0.0057
-2.88%
$ 45.5 million $ 381,534
Mar 30, 2019 $ 0.00587
-0.54%
$ 46.85 million $ 302,171
Mar 29, 2019 $ 0.00592
-0.33%
$ 47.23 million $ 345,158
Mar 28, 2019 $ 0.00594
-1.97%
$ 47.38 million $ 322,804
Mar 27, 2019 $ 0.00606
+0.79%
$ 48.33 million $ 241,937
Mar 26, 2019 $ 0.00601
+0.86%
$ 47.95 million $ 304,424
Mar 25, 2019 $ 0.00595
-5.04%
$ 47.51 million $ 323,543
Mar 24, 2019 $ 0.00627
-0.27%
$ 50.02 million $ 1.26 million
Mar 23, 2019 $ 0.00629
-0.53%
$ 50.17 million $ 5.08 million
Mar 22, 2019 $ 0.00632
+1.60%
$ 50.42 million $ 6.13 million
Mar 21, 2019 $ 0.00621
-5.87%
$ 49.6 million $ 9.42 million
Mar 20, 2019 $ 0.00661
+2.59%
$ 52.73 million $ 11.78 million
Mar 19, 2019 $ 0.00643
+3.28%
$ 51.35 million $ 2.62 million
Mar 18, 2019 $ 0.00623
-4.67%
$ 49.72 million $ 491,404
Mar 17, 2019 $ 0.00653
-1.22%
$ 52.13 million $ 324,901
Mar 16, 2019 $ 0.00661
+3.69%
$ 52.78 million $ 481,457
Mar 15, 2019 $ 0.00642
-5.40%
$ 51.23 million $ 712,629
Mar 14, 2019 $ 0.0068
+2.61%
$ 54.23 million $ 3.36 million
Mar 13, 2019 $ 0.00665
+12.18%
$ 53.05 million $ 702,918
Mar 12, 2019 $ 0.00595
+4.82%
$ 47.52 million $ 193,463
Mar 11, 2019 $ 0.00568
-4.72%
$ 45.31 million $ 287,299
Mar 10, 2019 $ 0.00597
-1.73%
$ 47.64 million $ 173,201
Mar 9, 2019 $ 0.00607
-10.67%
$ 48.48 million $ 180,559
Mar 8, 2019 $ 0.0068
+5.09%
$ 54.28 million $ 25,577
Mar 7, 2019 $ 0.00647
+7.52%
$ 51.65 million $ 196,228
Mar 6, 2019 $ 0.00602
-1.65%
$ 48.05 million $ 459,623
Mar 5, 2019 $ 0.00612
-2.22%
$ 48.86 million $ 271,651
Mar 4, 2019 $ 0.00626
-3.35%
$ 49.98 million $ 157,890
Mar 3, 2019 $ 0.00648
-0.09%
$ 51.7 million $ 152,101