Electroneum Historical Data

ETN Page 59
Download
Date Close Price change Market cap Trading volume
May 6, 2018 $ 0.0324
+0.00%
$ 202.1 million $ 9,840
May 5, 2018 $ 0.0341
+0.00%
$ 214.34 million $ 9,674
May 4, 2018 $ 0.0309
+0.00%
$ 223.59 million $ 9,376
May 3, 2018 $ 0.0256
+0.00%
$ 248.47 million $ 9,139
May 2, 2018 $ 0.0246
+0.00%
$ 185.57 million $ 9,030
May 1, 2018 $ 0.0247
+0.00%
$ 173.25 million $ 9,317
Apr 30, 2018 $ 0.0251
+0.00%
$ 169.56 million $ 9,368
Apr 29, 2018 $ 0.0253
+0.00%
$ 169.9 million $ 9,241
Apr 28, 2018 $ 0.0254
+0.00%
$ 173.28 million $ 9,233
Apr 27, 2018 $ 0.0246
+0.00%
$ 168.79 million $ 8,901
Apr 26, 2018 $ 0.0258
+0.00%
$ 173.35 million $ 9,254
Apr 25, 2018 $ 0.0246
+0.00%
$ 166.33 million $ 9,283
Apr 24, 2018 $ 0.0232
+0.00%
$ 197.27 million $ 8,889
Apr 23, 2018 $ 0.0241
+0.00%
$ 158.31 million $ 8,889
Apr 22, 2018 $ 0.0246
+0.00%
$ 160.66 million $ 8,810
Apr 21, 2018 $ 0.0235
+0.00%
$ 166.4 million $ 8,424
Apr 20, 2018 $ 0.0228
+0.00%
$ 169.19 million $ 8,217
Apr 19, 2018 $ 0.0222
+0.00%
$ 154.39 million $ 8,047
Apr 18, 2018 $ 0.0223
+0.00%
$ 154.37 million $ 8,053
Apr 17, 2018 $ 0.0232
+0.00%
$ 145.73 million $ 8,093
Apr 16, 2018 $ 0.0247
+0.00%
$ 152.54 million $ 8,181
Apr 15, 2018 $ 0.0247
+0.00%
$ 166.4 million $ 7,992
Apr 14, 2018 $ 0.0244
+0.00%
$ 163.39 million $ 7,971
Apr 13, 2018 $ 0.0221
+0.00%
$ 166.24 million $ 7,301
Apr 12, 2018 $ 0.0211
+0.00%
$ 158.7 million $ 6,878
Apr 11, 2018 $ 0.0212
+0.00%
$ 142.27 million $ 6,787
Apr 10, 2018 $ 0.022
+0.00%
$ 142.04 million $ 6,929
Apr 9, 2018 $ 0.0224
+0.00%
$ 142.84 million $ 7,000
Apr 8, 2018 $ 0.0228
+0.00%
$ 147.23 million $ 6,890
Apr 7, 2018 $ 0.0202
+0.00%
$ 149.83 million $ 6,685
Apr 6, 2018 $ 0.02
+0.00%
$ 148.92 million $ 6,790
Apr 5, 2018 $ 0.0214
+0.00%
$ 132.8 million $ 7,155
Apr 4, 2018 $ 0.0204
+0.00%
$ 132.87 million $ 7,347
Apr 3, 2018 $ 0.0197
+0.00%
$ 153.65 million $ 7,005
Apr 2, 2018 $ 0.02
+0.00%
$ 128.22 million $ 6,848
Apr 1, 2018 $ 0.0208
+0.00%
$ 128.51 million $ 7,035
Mar 31, 2018 $ 0.02
+0.00%
$ 135.33 million $ 6,951
Mar 30, 2018 $ 0.0231
+0.00%
$ 134.18 million $ 7,605
Mar 29, 2018 $ 0.0251
+0.00%
$ 132.49 million $ 7,956
Mar 28, 2018 $ 0.0251
+0.00%
$ 164.01 million $ 8,016
Mar 27, 2018 $ 0.0263
+0.00%
$ 159.97 million $ 8,268
Mar 26, 2018 $ 0.0287
+0.00%
$ 171.58 million $ 8,585
Mar 25, 2018 $ 0.0302
+0.00%
$ 184.16 million $ 8,900
Mar 24, 2018 $ 0.0288
+0.00%
$ 188.09 million $ 8,567
Mar 23, 2018 $ 0.0305
+0.00%
$ 194.29 million $ 8,835
Mar 22, 2018 $ 0.0334
+0.00%
$ 193.85 million $ 9,023
Mar 21, 2018 $ 0.034
+0.00%
$ 206.56 million $ 8,648
Mar 20, 2018 $ 0.0341
+0.00%
$ 223.11 million $ 8,363
Mar 19, 2018 $ 0.0292
+0.00%
$ 227.08 million $ 7,689
Mar 18, 2018 $ 0.0349
+0.00%
$ 222.25 million $ 8,136