Electroneum Historical Data

ETN Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.02
+1.37%
$ 160.01 million $ 3,692
Mar 6, 2024 $ 0.0198
+2.46%
$ 157.67 million $ 3,405
Mar 5, 2024 $ 0.0189
-6.85%
$ 151.2 million $ 3,835
Mar 4, 2024 $ 0.0203
+34.61%
$ 162.14 million $ 4,430
Mar 3, 2024 $ 0.0151
+1.41%
$ 120.35 million $ 2,770
Mar 2, 2024 $ 0.0149
-0.59%
$ 118.76 million $ 2,719
Mar 1, 2024 $ 0.015
+1.03%
$ 119.45 million $ 2,805
Feb 29, 2024 $ 0.0148
-1.02%
$ 118.23 million $ 2,874
Feb 28, 2024 $ 0.015
+10.15%
$ 120.07 million $ 3,032
Feb 27, 2024 $ 0.0137
+4.67%
$ 109.05 million $ 2,446
Feb 26, 2024 $ 0.0131
+5.31%
$ 104.22 million $ 2,262
Feb 25, 2024 $ 0.0124
+0.45%
$ 98.98 million $ 2,247
Feb 24, 2024 $ 0.0124
+1.39%
$ 98.58 million $ 2,301
Feb 23, 2024 $ 0.0122
-0.91%
$ 97.23 million $ 2,200
Feb 22, 2024 $ 0.0123
-1.03%
$ 98.08 million $ 2,137
Feb 21, 2024 $ 0.0124
-1.20%
$ 98.86 million $ 2,237
Feb 20, 2024 $ 0.0125
+0.95%
$ 99.97 million $ 2,341
Feb 19, 2024 $ 0.0124
-0.65%
$ 99.05 million $ 2,165
Feb 18, 2024 $ 0.0125
+0.77%
$ 99.62 million $ 2,298
Feb 17, 2024 $ 0.0124
-0.91%
$ 98.86 million $ 2,162
Feb 16, 2024 $ 0.0125
+0.53%
$ 99.82 million $ 2,328
Feb 15, 2024 $ 0.0125
+0.32%
$ 99.38 million $ 2,319
Feb 14, 2024 $ 0.0124
+4.35%
$ 99.1 million $ 2,106
Feb 13, 2024 $ 0.0119
-0.76%
$ 94.86 million $ 2,100
Feb 12, 2024 $ 0.012
+3.88%
$ 95.54 million $ 2,094
Feb 11, 2024 $ 0.0115
+0.57%
$ 91.95 million $ 2,102
Feb 10, 2024 $ 0.0115
+1.48%
$ 91.52 million $ 2,212
Feb 9, 2024 $ 0.0113
+4.12%
$ 90.21 million $ 2,070
Feb 8, 2024 $ 0.0109
+2.30%
$ 86.62 million $ 1,945
Feb 7, 2024 $ 0.0106
+2.66%
$ 84.61 million $ 1,889
Feb 6, 2024 $ 0.0103
+1.01%
$ 82.49 million $ 1,822
Feb 5, 2024 $ 0.0102
+0.21%
$ 81.66 million $ 1,900
Feb 4, 2024 $ 0.0102
-0.92%
$ 81.43 million $ 1,924
Feb 3, 2024 $ 0.0103
-0.49%
$ 82.18 million $ 1,759
Feb 2, 2024 $ 0.0103
+0.22%
$ 82.54 million $ 1,934
Feb 1, 2024 $ 0.0103
+0.97%
$ 82.33 million $ 1,936
Jan 31, 2024 $ 0.0102
+13.71%
$ 81.52 million $ 1,856
Jan 30, 2024 $ 0.00898
+265.82%
$ 71.68 million $ 1,642
Jan 29, 2024 $ 0.00247
+2.29%
$ 19.68 million $ 831,245
Jan 28, 2024 $ 0.00241
+0.02%
$ 19.21 million $ 739,808
Jan 27, 2024 $ 0.00242
-1.03%
$ 19.31 million $ 784,794
Jan 26, 2024 $ 0.00244
+2.53%
$ 19.51 million $ 883,338
Jan 25, 2024 $ 0.00238
+7.46%
$ 19.02 million $ 866,550
Jan 24, 2024 $ 0.00221
+0.17%
$ 17.67 million $ 964,911
Jan 23, 2024 $ 0.00221
+5.70%
$ 17.6 million $ 841,169
Jan 22, 2024 $ 0.00209
-11.24%
$ 16.67 million $ 652,512
Jan 21, 2024 $ 0.00236
+1.74%
$ 18.85 million $ 668,040
Jan 20, 2024 $ 0.00232
-0.47%
$ 18.53 million $ 680,178
Jan 19, 2024 $ 0.00233
-2.30%
$ 18.62 million $ 1.02 million
Jan 18, 2024 $ 0.00239
-6.83%
$ 19.04 million $ 929,063