Electroneum Historical Data

ETN Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.00146
-2.28%
$ 11.62 million $ 2.12 million
Apr 26, 2025 $ 0.00149
-5.29%
$ 11.9 million $ 2.2 million
Apr 25, 2025 $ 0.0016
-5.50%
$ 12.77 million $ 5.03 million
Apr 24, 2025 $ 0.00169
+5.46%
$ 13.5 million $ 4.24 million
Apr 23, 2025 $ 0.0016
+4.53%
$ 12.81 million $ 5.43 million
Apr 22, 2025 $ 0.00154
+2.57%
$ 12.29 million $ 7.81 million
Apr 21, 2025 $ 0.0015
-0.41%
$ 11.98 million $ 3.86 million
Apr 20, 2025 $ 0.00151
-1.31%
$ 12.03 million $ 2.06 million
Apr 19, 2025 $ 0.00153
-1.07%
$ 12.19 million $ 2.23 million
Apr 18, 2025 $ 0.00154
+2.81%
$ 12.32 million $ 2.15 million
Apr 17, 2025 $ 0.0015
-0.84%
$ 11.99 million $ 3.82 million
Apr 16, 2025 $ 0.00151
+2.37%
$ 12.08 million $ 4.62 million
Apr 15, 2025 $ 0.00148
-6.36%
$ 11.81 million $ 4.61 million
Apr 14, 2025 $ 0.00158
+1.41%
$ 12.61 million $ 3.8 million
Apr 13, 2025 $ 0.00156
-4.77%
$ 12.43 million $ 3.3 million
Apr 12, 2025 $ 0.00161
+0.77%
$ 12.83 million $ 1.68 million
Apr 11, 2025 $ 0.00159
+3.42%
$ 12.73 million $ 4.28 million
Apr 10, 2025 $ 0.00154
-5.87%
$ 12.31 million $ 4.97 million
Apr 9, 2025 $ 0.00164
+7.57%
$ 13.07 million $ 4.37 million
Apr 8, 2025 $ 0.00152
-5.59%
$ 12.15 million $ 5.67 million
Apr 7, 2025 $ 0.00161
-0.56%
$ 12.87 million $ 6.96 million
Apr 6, 2025 $ 0.00162
-5.39%
$ 12.95 million $ 2.73 million
Apr 5, 2025 $ 0.00171
+7.22%
$ 13.68 million $ 1.79 million
Apr 4, 2025 $ 0.0016
-1.22%
$ 12.76 million $ 3.67 million
Apr 3, 2025 $ 0.00162
-2.58%
$ 12.92 million $ 3.79 million
Apr 2, 2025 $ 0.00166
+1.56%
$ 13.26 million $ 3.99 million
Apr 1, 2025 $ 0.00163
-10.36%
$ 13.03 million $ 3.66 million
Mar 31, 2025 $ 0.00182
+10.62%
$ 14.54 million $ 3.65 million
Mar 30, 2025 $ 0.00165
+2.42%
$ 13.15 million $ 1.65 million
Mar 29, 2025 $ 0.00161
-2.42%
$ 12.85 million $ 1.91 million
Mar 28, 2025 $ 0.00164
-6.54%
$ 13.11 million $ 5.23 million
Mar 27, 2025 $ 0.00176
-2.87%
$ 14.02 million $ 10.84 million
Mar 26, 2025 $ 0.00181
+0.06%
$ 14.44 million $ 5.03 million
Mar 25, 2025 $ 0.00181
-0.71%
$ 14.43 million $ 6.08 million
Mar 24, 2025 $ 0.00182
+0.83%
$ 14.53 million $ 11.91 million
Mar 23, 2025 $ 0.00181
+0.72%
$ 14.45 million $ 17.63 million
Mar 22, 2025 $ 0.0018
+1.06%
$ 14.37 million $ 4.55 million
Mar 21, 2025 $ 0.00178
-4.96%
$ 14.21 million $ 10.02 million
Mar 20, 2025 $ 0.00187
-6.30%
$ 14.96 million $ 11.09 million
Mar 19, 2025 $ 0.002
-2.53%
$ 15.96 million $ 7.46 million
Mar 18, 2025 $ 0.00205
-1.64%
$ 16.38 million $ 8.6 million
Mar 17, 2025 $ 0.00209
-0.67%
$ 16.65 million $ 9.91 million
Mar 16, 2025 $ 0.0021
+3.24%
$ 16.76 million $ 3.76 million
Mar 15, 2025 $ 0.00203
+0.46%
$ 16.18 million $ 4.37 million
Mar 14, 2025 $ 0.00202
+5.43%
$ 16.11 million $ 11.67 million
Mar 13, 2025 $ 0.00192
+1.21%
$ 15.28 million $ 18.31 million
Mar 12, 2025 $ 0.00189
-0.78%
$ 15.1 million $ 7.1 million
Mar 11, 2025 $ 0.00191
+1.16%
$ 15.22 million $ 11.33 million
Mar 10, 2025 $ 0.00189
-9.83%
$ 15.04 million $ 9.19 million
Mar 9, 2025 $ 0.00209
+2.81%
$ 16.69 million $ 626,865