Electroneum Historical Data

ETN Page 58
Download
Date Close Price change Market cap Trading volume
Jun 26, 2018 $ 0.00999
+0.00%
$ 70.64 million $ 6,213
Jun 25, 2018 $ 0.0097
+0.00%
$ 71.65 million $ 6,037
Jun 24, 2018 $ 0.0103
+0.00%
$ 73.3 million $ 6,136
Jun 23, 2018 $ 0.011
+0.00%
$ 75.48 million $ 6,394
Jun 22, 2018 $ 0.0124
+0.00%
$ 73.8 million $ 6,752
Jun 21, 2018 $ 0.0123
+0.00%
$ 88.11 million $ 6,710
Jun 20, 2018 $ 0.0129
+0.00%
$ 90.11 million $ 6,746
Jun 19, 2018 $ 0.0133
+0.00%
$ 88.47 million $ 6,550
Jun 18, 2018 $ 0.0136
+0.00%
$ 97.32 million $ 6,552
Jun 17, 2018 $ 0.0136
+0.00%
$ 95.34 million $ 6,506
Jun 16, 2018 $ 0.0141
+0.00%
$ 97.75 million $ 6,584
Jun 15, 2018 $ 0.0139
+0.00%
$ 95.24 million $ 6,525
Jun 14, 2018 $ 0.0138
+0.00%
$ 104.21 million $ 6,484
Jun 13, 2018 $ 0.0153
+0.00%
$ 94.04 million $ 6,802
Jun 12, 2018 $ 0.016
+0.00%
$ 105.79 million $ 6,781
Jun 11, 2018 $ 0.0176
+0.00%
$ 113.72 million $ 7,250
Jun 10, 2018 $ 0.0194
+0.00%
$ 113.62 million $ 7,649
Jun 8, 2018 $ 0.0207
+0.00%
$ 141.37 million $ 7,684
Jun 7, 2018 $ 0.0209
+0.00%
$ 146.64 million $ 7,640
Jun 6, 2018 $ 0.0205
+0.00%
$ 152.2 million $ 7,562
Jun 5, 2018 $ 0.0201
+0.00%
$ 147.84 million $ 7,512
Jun 4, 2018 $ 0.0208
+0.00%
$ 142.68 million $ 7,699
Jun 3, 2018 $ 0.0209
+0.00%
$ 147.58 million $ 7,606
Jun 2, 2018 $ 0.0208
+0.00%
$ 148.49 million $ 7,494
Jun 1, 2018 $ 0.0219
+0.00%
$ 148.16 million $ 7,512
May 31, 2018 $ 0.0224
+0.00%
$ 150.61 million $ 7,456
May 30, 2018 $ 0.022
+0.00%
$ 157.09 million $ 7,303
May 29, 2018 $ 0.0215
+0.00%
$ 161.37 million $ 7,272
May 28, 2018 $ 0.0224
+0.00%
$ 152.57 million $ 7,338
May 27, 2018 $ 0.021
+0.00%
$ 160.72 million $ 7,505
May 26, 2018 $ 0.0202
+0.00%
$ 151.76 million $ 7,515
May 25, 2018 $ 0.0198
+0.00%
$ 145.35 million $ 7,563
May 24, 2018 $ 0.0205
+0.00%
$ 142.65 million $ 7,829
May 23, 2018 $ 0.0223
+0.00%
$ 138.48 million $ 8,271
May 22, 2018 $ 0.0234
+0.00%
$ 149.1 million $ 8,468
May 21, 2018 $ 0.0233
+0.00%
$ 161.22 million $ 8,365
May 20, 2018 $ 0.0231
+0.00%
$ 166.12 million $ 8,269
May 19, 2018 $ 0.0225
+0.00%
$ 162.04 million $ 8,118
May 18, 2018 $ 0.0235
+0.00%
$ 161.88 million $ 8,315
May 17, 2018 $ 0.0229
+0.00%
$ 156.32 million $ 8,315
May 16, 2018 $ 0.0238
+0.00%
$ 164.65 million $ 8,677
May 15, 2018 $ 0.024
+0.00%
$ 161.33 million $ 8,625
May 14, 2018 $ 0.0244
+0.00%
$ 167.08 million $ 8,580
May 13, 2018 $ 0.0247
+0.00%
$ 171.81 million $ 8,453
May 12, 2018 $ 0.026
+0.00%
$ 170.63 million $ 8,742
May 11, 2018 $ 0.0286
+0.00%
$ 169.69 million $ 9,292
May 10, 2018 $ 0.0278
+0.00%
$ 193.99 million $ 9,216
May 9, 2018 $ 0.0284
+0.00%
$ 196.42 million $ 9,296
May 8, 2018 $ 0.0284
+0.00%
$ 192.57 million $ 9,385
May 7, 2018 $ 0.0296
+0.00%
$ 197.42 million $ 9,671