Electroneum Historical Data

ETN Page 60
Download
Date Close Price change Market cap Trading volume
Mar 17, 2018 $ 0.0361
+0.00%
$ 208.39 million $ 8,335
Mar 16, 2018 $ 0.0394
+0.00%
$ 232.82 million $ 8,155
Mar 15, 2018 $ 0.0482
+0.00%
$ 238.69 million $ 8,870
Mar 14, 2018 $ 0.0472
+0.00%
$ 261.3 million $ 9,203
Mar 13, 2018 $ 0.0495
+0.00%
$ 326.28 million $ 9,516
Mar 12, 2018 $ 0.0496
+0.00%
$ 298.42 million $ 9,080
Mar 11, 2018 $ 0.0523
+0.00%
$ 332.36 million $ 9,316
Mar 10, 2018 $ 0.0494
+0.00%
$ 313.6 million $ 8,975
Mar 9, 2018 $ 0.0555
+0.00%
$ 327.94 million $ 9,803
Mar 8, 2018 $ 0.0611
+0.00%
$ 338.3 million $ 10,504
Mar 7, 2018 $ 0.0687
+0.00%
$ 360.48 million $ 11,128
Mar 6, 2018 $ 0.0765
+0.00%
$ 403.63 million $ 11,535
Mar 5, 2018 $ 0.0723
+0.00%
$ 477.89 million $ 11,293
Mar 4, 2018 $ 0.0725
+0.00%
$ 490.01 million $ 11,366
Mar 3, 2018 $ 0.0712
+0.00%
$ 467.73 million $ 11,017
Mar 2, 2018 $ 0.0715
+0.00%
$ 445.86 million $ 10,667
Mar 1, 2018 $ 0.0753
+0.00%
$ 471.12 million $ 10,696
Feb 28, 2018 $ 0.079
+0.00%
$ 416.57 million $ 10,594
Feb 27, 2018 $ 0.0836
+0.00%
$ 491.9 million $ 9,962
Feb 26, 2018 $ 0.0774
+0.00%
$ 500.32 million $ 9,688
Feb 25, 2018 $ 0.0745
+0.00%
$ 573.41 million $ 10,048
Feb 24, 2018 $ 0.0744
+0.00%
$ 460.66 million $ 10,120
Feb 23, 2018 $ 0.077
+0.00%
$ 473.58 million $ 10,429
Feb 22, 2018 $ 0.0796
+0.00%
$ 458.39 million $ 10,993
Feb 21, 2018 $ 0.0853
+0.00%
$ 498.77 million $ 11,592
Feb 20, 2018 $ 0.0856
+0.00%
$ 506.44 million $ 10,922
Feb 19, 2018 $ 0.0853
+0.00%
$ 541.96 million $ 10,831
Feb 18, 2018 $ 0.0851
+0.00%
$ 514.58 million $ 10,695
Feb 17, 2018 $ 0.0765
+0.00%
$ 546.63 million $ 10,082
Feb 16, 2018 $ 0.0752
+0.00%
$ 501.5 million $ 9,805
Feb 15, 2018 $ 0.0709
+0.00%
$ 464.36 million $ 9,007
Feb 14, 2018 $ 0.069
+0.00%
$ 461.73 million $ 8,691
Feb 13, 2018 $ 0.0684
+0.00%
$ 416.61 million $ 8,617
Feb 12, 2018 $ 0.0649
+0.00%
$ 431.46 million $ 8,283
Feb 11, 2018 $ 0.0702
+0.00%
$ 389.33 million $ 8,725
Feb 10, 2018 $ 0.0677
+0.00%
$ 419.53 million $ 8,285
Feb 9, 2018 $ 0.0693
+0.00%
$ 437.98 million $ 8,169
Feb 8, 2018 $ 0.0663
+0.00%
$ 417.77 million $ 7,926
Feb 7, 2018 $ 0.0478
+0.00%
$ 386.1 million $ 6,816
Feb 6, 2018 $ 0.0545
+0.00%
$ 373.59 million $ 7,731
Feb 5, 2018 $ 0.0687
+0.00%
$ 282.63 million $ 8,809
Feb 4, 2018 $ 0.0721
+0.00%
$ 372.24 million $ 8,909
Feb 3, 2018 $ 0.0624
+0.00%
$ 450.32 million $ 8,647
Feb 2, 2018 $ 0.0762
+0.00%
$ 428.96 million $ 9,654
Feb 1, 2018 $ 0.0801
+0.00%
$ 412.89 million $ 10,112
Jan 31, 2018 $ 0.0873
+0.00%
$ 507.01 million $ 10,803
Jan 30, 2018 $ 0.0981
+0.00%
$ 469.64 million $ 11,414
Jan 29, 2018 $ 0.109
+0.00%
$ 566.15 million $ 11,746
Jan 28, 2018 $ 0.111
+0.00%
$ 629.59 million $ 11,271
Jan 27, 2018 $ 0.115
+0.00%
$ 665.92 million $ 11,082