Electroneum Historical Data

ETN Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.00973
-4.05%
$ 77.69 million $ 1,809
Aug 3, 2024 $ 0.0101
-2.47%
$ 80.95 million $ 1,948
Aug 2, 2024 $ 0.0104
-10.22%
$ 83 million $ 1,940
Aug 1, 2024 $ 0.0116
+0.86%
$ 92.45 million $ 2,068
Jul 31, 2024 $ 0.0115
-2.27%
$ 91.66 million $ 2,171
Jul 30, 2024 $ 0.0118
-1.00%
$ 93.79 million $ 2,182
Jul 29, 2024 $ 0.0119
-1.93%
$ 94.73 million $ 2,341
Jul 28, 2024 $ 0.0121
-0.01%
$ 96.59 million $ 2,231
Jul 27, 2024 $ 0.0121
-0.30%
$ 96.96 million $ 2,674
Jul 26, 2024 $ 0.0122
+3.33%
$ 97.23 million $ 2,357
Jul 25, 2024 $ 0.0118
+0.44%
$ 94.04 million $ 2,276
Jul 24, 2024 $ 0.0117
-0.89%
$ 93.6 million $ 2,421
Jul 23, 2024 $ 0.0118
-2.37%
$ 94.47 million $ 2,277
Jul 22, 2024 $ 0.0121
-0.64%
$ 96.73 million $ 2,245
Jul 21, 2024 $ 0.0122
+35.79%
$ 97.24 million $ 2,122
Jul 20, 2024 $ 0.00897
-25.04%
$ 71.61 million $ 1,747
Jul 19, 2024 $ 0.012
+4.34%
$ 95.54 million $ 2,142
Jul 18, 2024 $ 0.0115
-0.23%
$ 91.61 million $ 2,209
Jul 17, 2024 $ 0.0115
-1.44%
$ 91.9 million $ 2,160
Jul 16, 2024 $ 0.0117
+0.53%
$ 93.22 million $ 2,164
Jul 15, 2024 $ 0.0116
+6.09%
$ 92.67 million $ 2,114
Jul 14, 2024 $ 0.011
+3.16%
$ 87.43 million $ 2,082
Jul 13, 2024 $ 0.0106
+2.38%
$ 84.87 million $ 2,013
Jul 12, 2024 $ 0.0104
+0.87%
$ 82.87 million $ 2,027
Jul 11, 2024 $ 0.0103
-0.68%
$ 82.09 million $ 1,988
Jul 10, 2024 $ 0.0104
-0.42%
$ 82.74 million $ 1,941
Jul 9, 2024 $ 0.0104
+2.49%
$ 83.12 million $ 1,857
Jul 8, 2024 $ 0.0102
+1.43%
$ 81.13 million $ 2,001
Jul 7, 2024 $ 0.0101
-3.67%
$ 80.24 million $ 1,896
Jul 6, 2024 $ 0.0104
+2.61%
$ 83.31 million $ 1,974
Jul 5, 2024 $ 0.0102
-1.64%
$ 81.26 million $ 1,868
Jul 4, 2024 $ 0.0109
+0.74%
$ 86.94 million $ 2,004
Jul 3, 2024 $ 0.0108
-2.93%
$ 86.27 million $ 2,047
Jul 2, 2024 $ 0.0111
-1.24%
$ 88.86 million $ 2,038
Jul 1, 2024 $ 0.0113
+0.12%
$ 90.02 million $ 1,944
Jun 30, 2024 $ 0.0113
+3.10%
$ 89.94 million $ 4,494
Jun 29, 2024 $ 0.0109
+0.93%
$ 87.29 million $ 1,935
Jun 28, 2024 $ 0.0108
-1.97%
$ 86.51 million $ 2,056
Jun 27, 2024 $ 0.0111
+1.40%
$ 88.25 million $ 2,013
Jun 26, 2024 $ 0.0109
-1.50%
$ 87.07 million $ 1,987
Jun 25, 2024 $ 0.0111
+2.25%
$ 88.35 million $ 1,924
Jun 24, 2024 $ 0.0108
-4.68%
$ 86.43 million $ 2,062
Jun 23, 2024 $ 0.0114
-1.38%
$ 90.74 million $ 2,222
Jun 22, 2024 $ 0.0115
+0.26%
$ 92.02 million $ 2,080
Jun 21, 2024 $ 0.0115
-1.28%
$ 91.73 million $ 2,013
Jun 20, 2024 $ 0.0117
+0.14%
$ 92.99 million $ 2,141
Jun 19, 2024 $ 0.0116
-0.40%
$ 92.86 million $ 2,326
Jun 18, 2024 $ 0.0117
-2.09%
$ 93.14 million $ 2,202
Jun 17, 2024 $ 0.0119
-0.35%
$ 95.1 million $ 2,314
Jun 16, 2024 $ 0.012
+0.67%
$ 95.44 million $ 2,240