Electroneum Historical Data

ETN Page 52
Download
Date Close Price change Market cap Trading volume
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
Jun 10, 2019 $ 0.00487
+1.74%
$ 38.88 million $ 480,006
Jun 9, 2019 $ 0.00479
+1.55%
$ 38.21 million $ 675,935
Jun 8, 2019 $ 0.00471
+6.13%
$ 37.63 million $ 619,206
Jun 7, 2019 $ 0.00444
+7.45%
$ 35.45 million $ 362,604
Jun 6, 2019 $ 0.00413
-9.88%
$ 33 million $ 599,550
Jun 5, 2019 $ 0.00459
+22.54%
$ 36.61 million $ 575,514
Jun 4, 2019 $ 0.00374
-4.14%
$ 29.88 million $ 317,262
Jun 3, 2019 $ 0.00391
-6.07%
$ 31.17 million $ 357,327
Jun 2, 2019 $ 0.00416
-0.27%
$ 33.18 million $ 297,892
Jun 1, 2019 $ 0.00417
+1.54%
$ 33.27 million $ 403,759
May 31, 2019 $ 0.00411
-0.57%
$ 32.77 million $ 349,076
May 30, 2019 $ 0.00413
-6.23%
$ 32.96 million $ 473,363
May 29, 2019 $ 0.0044
+2.86%
$ 35.15 million $ 491,654
May 28, 2019 $ 0.00428
-3.73%
$ 34.17 million $ 416,524
May 27, 2019 $ 0.00445
+0.69%
$ 35.49 million $ 513,176
May 26, 2019 $ 0.00442
+1.05%
$ 35.25 million $ 433,836
May 25, 2019 $ 0.00437
+0.50%
$ 34.89 million $ 246,508
May 24, 2019 $ 0.00435
-1.25%
$ 34.72 million $ 279,392
May 23, 2019 $ 0.0044
+1.53%
$ 35.16 million $ 305,468
May 22, 2019 $ 0.00434
-6.38%
$ 34.63 million $ 418,355
May 21, 2019 $ 0.00463
-4.64%
$ 36.99 million $ 575,704
May 20, 2019 $ 0.00486
-2.27%
$ 38.79 million $ 472,583
May 19, 2019 $ 0.00497
+4.67%
$ 39.69 million $ 379,177
May 18, 2019 $ 0.00475
+1.42%
$ 37.92 million $ 325,630
May 17, 2019 $ 0.00468
-17.92%
$ 37.39 million $ 687,529
May 16, 2019 $ 0.00571
+20.44%
$ 45.55 million $ 1.14 million
May 15, 2019 $ 0.00474
+9.58%
$ 37.82 million $ 1.04 million
May 14, 2019 $ 0.00432
-8.32%
$ 34.51 million $ 792,272
May 13, 2019 $ 0.00472
+9.55%
$ 37.65 million $ 422,871
May 12, 2019 $ 0.00431
-10.05%
$ 34.36 million $ 427,263
May 11, 2019 $ 0.00479
-3.69%
$ 38.2 million $ 671,309
May 10, 2019 $ 0.00497
+1.97%
$ 39.66 million $ 425,141
May 9, 2019 $ 0.00487
-1.67%
$ 38.9 million $ 342,351
May 8, 2019 $ 0.00496
-4.15%
$ 39.56 million $ 338,983
May 7, 2019 $ 0.00517
-0.91%
$ 41.27 million $ 333,683
May 6, 2019 $ 0.00522
-1.80%
$ 41.65 million $ 218,396
May 5, 2019 $ 0.00531
+0.58%
$ 42.41 million $ 192,473
May 4, 2019 $ 0.00528
+1.23%
$ 42.17 million $ 253,400
May 3, 2019 $ 0.00522
+4.28%
$ 41.65 million $ 255,749
May 2, 2019 $ 0.005
+0.91%
$ 39.94 million $ 253,238
May 1, 2019 $ 0.00496
-1.21%
$ 39.58 million $ 225,111
Apr 30, 2019 $ 0.00502
+3.05%
$ 40.06 million $ 200,706
Apr 29, 2019 $ 0.00487
-1.08%
$ 38.88 million $ 252,233