Electroneum Historical Data

ETN Page 57
Download
Date Close Price change Market cap Trading volume
Aug 14, 2018 $ 0.00759
+0.00%
$ 50.92 million $ 6,363
Aug 13, 2018 $ 0.00781
+0.00%
$ 56.5 million $ 6,339
Aug 12, 2018 $ 0.0076
+0.00%
$ 58.87 million $ 6,230
Aug 11, 2018 $ 0.008
+0.00%
$ 59.47 million $ 6,446
Aug 10, 2018 $ 0.00776
+0.00%
$ 59.81 million $ 6,424
Aug 9, 2018 $ 0.00755
+0.00%
$ 64.11 million $ 6,496
Aug 8, 2018 $ 0.00861
+0.00%
$ 55.88 million $ 7,023
Aug 7, 2018 $ 0.00904
+0.00%
$ 61.01 million $ 7,019
Aug 6, 2018 $ 0.00933
+0.00%
$ 67.56 million $ 7,028
Aug 5, 2018 $ 0.00992
+0.00%
$ 70.72 million $ 7,279
Aug 4, 2018 $ 0.0103
+0.00%
$ 71.67 million $ 7,454
Aug 3, 2018 $ 0.0109
+0.00%
$ 78.18 million $ 7,615
Aug 2, 2018 $ 0.0109
+0.00%
$ 82.66 million $ 7,600
Aug 1, 2018 $ 0.011
+0.00%
$ 84.58 million $ 7,943
Jul 31, 2018 $ 0.0113
+0.00%
$ 81.92 million $ 8,142
Jul 30, 2018 $ 0.0116
+0.00%
$ 87.09 million $ 8,202
Jul 29, 2018 $ 0.0122
+0.00%
$ 86.36 million $ 8,183
Jul 28, 2018 $ 0.0122
+0.00%
$ 90.87 million $ 8,018
Jul 27, 2018 $ 0.013
+0.00%
$ 93.03 million $ 8,202
Jul 26, 2018 $ 0.0129
+0.00%
$ 91.76 million $ 8,232
Jul 25, 2018 $ 0.0131
+0.00%
$ 99.26 million $ 8,045
Jul 24, 2018 $ 0.0127
+0.00%
$ 99.79 million $ 7,671
Jul 23, 2018 $ 0.0116
+0.00%
$ 100.95 million $ 7,454
Jul 22, 2018 $ 0.0115
+0.00%
$ 85.44 million $ 7,355
Jul 21, 2018 $ 0.0117
+0.00%
$ 88.08 million $ 7,431
Jul 20, 2018 $ 0.012
+0.00%
$ 85.38 million $ 7,386
Jul 19, 2018 $ 0.0123
+0.00%
$ 89.96 million $ 7,400
Jul 18, 2018 $ 0.0118
+0.00%
$ 90.75 million $ 6,887
Jul 17, 2018 $ 0.0114
+0.00%
$ 92.01 million $ 6,540
Jul 16, 2018 $ 0.011
+0.00%
$ 86.69 million $ 6,334
Jul 15, 2018 $ 0.0108
+0.00%
$ 82.87 million $ 6,257
Jul 14, 2018 $ 0.0109
+0.00%
$ 79.84 million $ 6,259
Jul 13, 2018 $ 0.0109
+0.00%
$ 80.15 million $ 6,248
Jul 12, 2018 $ 0.0111
+0.00%
$ 80.03 million $ 6,395
Jul 11, 2018 $ 0.0118
+0.00%
$ 83.22 million $ 6,527
Jul 10, 2018 $ 0.0126
+0.00%
$ 82.45 million $ 6,779
Jul 9, 2018 $ 0.0132
+0.00%
$ 91.87 million $ 6,825
Jul 8, 2018 $ 0.0132
+0.00%
$ 94 million $ 6,632
Jul 7, 2018 $ 0.0125
+0.00%
$ 100.75 million $ 6,623
Jul 6, 2018 $ 0.0139
+0.00%
$ 99.97 million $ 6,650
Jul 5, 2018 $ 0.0134
+0.00%
$ 93.21 million $ 6,589
Jul 4, 2018 $ 0.0122
+0.00%
$ 103.88 million $ 6,614
Jul 3, 2018 $ 0.011
+0.00%
$ 89.2 million $ 6,463
Jul 2, 2018 $ 0.0104
+0.00%
$ 90.81 million $ 6,366
Jul 1, 2018 $ 0.0102
+0.00%
$ 77.21 million $ 6,381
Jun 30, 2018 $ 0.00914
+0.00%
$ 76.52 million $ 5,913
Jun 29, 2018 $ 0.00928
+0.00%
$ 71.91 million $ 6,097
Jun 28, 2018 $ 0.00936
+0.00%
$ 67.12 million $ 6,114
Jun 27, 2018 $ 0.00978
+0.00%
$ 67.34 million $ 6,211
Jun 26, 2018 $ 0.00999
+0.00%
$ 70.64 million $ 6,213