Electroneum Historical Data

ETN Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.0115
-1.06%
$ 91.39 million $ 2,214
Apr 25, 2024 $ 0.0116
+0.56%
$ 92.47 million $ 2,136
Apr 24, 2024 $ 0.0115
-3.14%
$ 92.01 million $ 2,275
Apr 23, 2024 $ 0.0119
-0.67%
$ 95.02 million $ 2,166
Apr 22, 2024 $ 0.012
+2.88%
$ 95.68 million $ 2,167
Apr 21, 2024 $ 0.0117
+0.18%
$ 93.1 million $ 2,187
Apr 20, 2024 $ 0.0116
+138.57%
$ 92.86 million $ 2,200
Apr 19, 2024 $ 0.00489
-10.50%
$ 39.02 million $ 1.31 million
Apr 18, 2024 $ 0.00545
+15.67%
$ 43.47 million $ 1.24 million
Apr 17, 2024 $ 0.0047
-7.61%
$ 37.52 million $ 1.1 million
Apr 16, 2024 $ 0.0051
-7.06%
$ 40.68 million $ 1.36 million
Apr 15, 2024 $ 0.00554
+6.45%
$ 44.23 million $ 1.21 million
Apr 14, 2024 $ 0.0052
+10.45%
$ 41.5 million $ 1.61 million
Apr 13, 2024 $ 0.00483
-4.78%
$ 38.56 million $ 1.46 million
Apr 12, 2024 $ 0.00509
-16.50%
$ 40.61 million $ 1.19 million
Apr 11, 2024 $ 0.0061
-6.45%
$ 48.66 million $ 1.27 million
Apr 10, 2024 $ 0.00648
+0.13%
$ 51.74 million $ 974,388
Apr 9, 2024 $ 0.00647
-11.63%
$ 51.67 million $ 1.07 million
Apr 8, 2024 $ 0.00732
+0.22%
$ 58.42 million $ 973,268
Apr 7, 2024 $ 0.00737
+2.54%
$ 58.79 million $ 790,046
Apr 6, 2024 $ 0.0072
+7.97%
$ 57.43 million $ 857,741
Apr 5, 2024 $ 0.00666
+7.90%
$ 53.18 million $ 1.11 million
Apr 4, 2024 $ 0.00619
+3.90%
$ 49.4 million $ 1.04 million
Apr 3, 2024 $ 0.00597
-1.78%
$ 47.68 million $ 1.04 million
Apr 2, 2024 $ 0.00609
-53.18%
$ 48.6 million $ 1.19 million
Apr 1, 2024 $ 0.013
-34.64%
$ 103.75 million $ 2,429
Mar 31, 2024 $ 0.0199
+0.14%
$ 158.97 million $ 3,697
Mar 30, 2024 $ 0.0199
+0.14%
$ 158.96 million $ 3,802
Mar 29, 2024 $ 0.0199
-1.09%
$ 158.96 million $ 3,629
Mar 28, 2024 $ 0.0201
+2.03%
$ 160.71 million $ 3,959
Mar 27, 2024 $ 0.0197
-1.16%
$ 157.18 million $ 3,591
Mar 26, 2024 $ 0.0199
+0.29%
$ 159.09 million $ 3,698
Mar 25, 2024 $ 0.0199
+6.27%
$ 158.61 million $ 3,515
Mar 24, 2024 $ 0.0187
+1.92%
$ 148.94 million $ 70,311
Mar 23, 2024 $ 0.0183
+1.38%
$ 146.18 million $ 3,468
Mar 22, 2024 $ 0.0181
-3.12%
$ 144.2 million $ 3,371
Mar 21, 2024 $ 0.0186
-3.40%
$ 148.73 million $ 3,470
Mar 20, 2024 $ 0.0193
+8.87%
$ 153.95 million $ 3,683
Mar 19, 2024 $ 0.0177
-12.86%
$ 141.28 million $ 3,362
Mar 18, 2024 $ 0.0203
-0.79%
$ 162.32 million $ 3,696
Mar 17, 2024 $ 0.0205
+5.95%
$ 163.41 million $ 3,866
Mar 16, 2024 $ 0.0193
-5.80%
$ 154.22 million $ 4,495
Mar 15, 2024 $ 0.0209
-2.53%
$ 166.47 million $ 3,763
Mar 14, 2024 $ 0.0214
-1.92%
$ 171.12 million $ 4,043
Mar 13, 2024 $ 0.0219
+2.16%
$ 174.52 million $ 4,203
Mar 12, 2024 $ 0.0214
-1.02%
$ 170.79 million $ 3,839
Mar 11, 2024 $ 0.0216
+6.03%
$ 172.64 million $ 4,083
Mar 10, 2024 $ 0.0204
-0.33%
$ 162.82 million $ 5,700
Mar 9, 2024 $ 0.0203
-0.39%
$ 162.3 million $ 4,037
Mar 8, 2024 $ 0.0204
+1.86%
$ 162.84 million $ 3,781