Electroneum Historical Data

ETN Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.00208
-3.17%
$ 16.62 million $ 1.33 million
Nov 11, 2024 $ 0.00215
-5.51%
$ 17.16 million $ 1.1 million
Nov 10, 2024 $ 0.00228
+4.18%
$ 18.16 million $ 1.01 million
Nov 9, 2024 $ 0.00218
+3.08%
$ 17.43 million $ 751,342
Nov 8, 2024 $ 0.00212
+4.39%
$ 16.91 million $ 761,470
Nov 7, 2024 $ 0.00203
-3.00%
$ 16.2 million $ 777,817
Nov 6, 2024 $ 0.00209
+8.65%
$ 16.7 million $ 1.03 million
Nov 5, 2024 $ 0.00193
+0.32%
$ 15.37 million $ 603,073
Nov 4, 2024 $ 0.00192
-1.54%
$ 15.32 million $ 572,811
Nov 3, 2024 $ 0.00195
-3.00%
$ 15.56 million $ 535,407
Nov 2, 2024 $ 0.00201
-2.35%
$ 16.05 million $ 496,699
Nov 1, 2024 $ 0.00206
+3.20%
$ 16.44 million $ 652,984
Oct 31, 2024 $ 0.002
+0.71%
$ 15.93 million $ 675,669
Oct 30, 2024 $ 0.00198
-4.09%
$ 15.81 million $ 729,582
Oct 29, 2024 $ 0.00207
-0.44%
$ 16.49 million $ 730,731
Oct 28, 2024 $ 0.00207
-0.84%
$ 16.56 million $ 606,176
Oct 27, 2024 $ 0.00209
+6.33%
$ 16.7 million $ 474,188
Oct 26, 2024 $ 0.00197
+1.45%
$ 15.71 million $ 656,950
Oct 25, 2024 $ 0.00194
-2.72%
$ 15.49 million $ 609,772
Oct 24, 2024 $ 0.00199
-5.53%
$ 15.92 million $ 664,702
Oct 23, 2024 $ 0.00211
-5.48%
$ 16.85 million $ 623,651
Oct 22, 2024 $ 0.00224
+2.13%
$ 17.86 million $ 627,209
Oct 21, 2024 $ 0.00219
+0.30%
$ 17.47 million $ 705,262
Oct 20, 2024 $ 0.00218
+0.54%
$ 17.42 million $ 485,338
Oct 19, 2024 $ 0.00217
-4.47%
$ 17.32 million $ 463,909
Oct 18, 2024 $ 0.00227
+3.70%
$ 18.14 million $ 559,787
Oct 17, 2024 $ 0.00219
-0.04%
$ 17.49 million $ 591,460
Oct 16, 2024 $ 0.00219
+1.23%
$ 17.5 million $ 709,347
Oct 15, 2024 $ 0.00217
-0.36%
$ 17.28 million $ 724,759
Oct 14, 2024 $ 0.00217
+0.12%
$ 17.35 million $ 662,608
Oct 13, 2024 $ 0.00217
-0.72%
$ 17.32 million $ 416,233
Oct 12, 2024 $ 0.00219
-4.07%
$ 17.46 million $ 457,391
Oct 11, 2024 $ 0.00228
+2.84%
$ 18.2 million $ 569,818
Oct 10, 2024 $ 0.00222
-2.60%
$ 17.7 million $ 544,673
Oct 9, 2024 $ 0.00228
-3.54%
$ 18.17 million $ 1.55 million
Oct 8, 2024 $ 0.00236
+5.65%
$ 18.84 million $ 633,992
Oct 7, 2024 $ 0.00223
-3.58%
$ 17.83 million $ 618,090
Oct 6, 2024 $ 0.00232
+4.42%
$ 18.49 million $ 360,030
Oct 5, 2024 $ 0.00222
-6.91%
$ 17.71 million $ 441,872
Oct 4, 2024 $ 0.00238
+1.34%
$ 19.02 million $ 589,889
Oct 3, 2024 $ 0.00235
-4.74%
$ 18.77 million $ 688,318
Oct 2, 2024 $ 0.00246
+2.28%
$ 19.67 million $ 790,760
Oct 1, 2024 $ 0.0024
-14.31%
$ 19.18 million $ 901,835
Sep 30, 2024 $ 0.0028
+18.91%
$ 22.38 million $ 738,861
Sep 29, 2024 $ 0.00236
-3.76%
$ 18.82 million $ 513,351
Sep 28, 2024 $ 0.00245
-6.15%
$ 19.55 million $ 643,087
Sep 27, 2024 $ 0.0026
+34.06%
$ 20.75 million $ 886,201
Sep 26, 2024 $ 0.00194
+4.00%
$ 15.48 million $ 682,628
Sep 25, 2024 $ 0.00185
+0.94%
$ 14.8 million $ 691,876
Sep 24, 2024 $ 0.00184
+1.33%
$ 14.66 million $ 552,860