Electroneum Historical Data

ETN Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.0113
+1.40%
$ 90.4 million $ 2,150
Nov 27, 2023 $ 0.0112
-0.63%
$ 89.18 million $ 2,113
Nov 26, 2023 $ 0.0112
-0.82%
$ 89.76 million $ 2,033
Nov 25, 2023 $ 0.0113
+0.25%
$ 90.44 million $ 2,065
Nov 24, 2023 $ 0.0113
+1.11%
$ 90.19 million $ 1,920
Nov 23, 2023 $ 0.0112
-0.41%
$ 89.19 million $ 2,126
Nov 22, 2023 $ 0.0112
+3.86%
$ 89.51 million $ 2,023
Nov 21, 2023 $ 0.0108
-3.69%
$ 86.26 million $ 1,867
Nov 20, 2023 $ 0.0112
+0.11%
$ 89.7 million $ 2,064
Nov 19, 2023 $ 0.0112
+2.59%
$ 89.7 million $ 2,059
Nov 18, 2023 $ 0.011
-0.04%
$ 87.44 million $ 2,185
Nov 17, 2023 $ 0.011
-36.90%
$ 87.4 million $ 2,007
Nov 16, 2023 $ 0.0174
-4.39%
$ 138.48 million $ 3,209
Nov 15, 2023 $ 0.0181
+6.37%
$ 144.84 million $ 3,439
Nov 14, 2023 $ 0.0171
-2.60%
$ 136.27 million $ 3,150
Nov 13, 2023 $ 0.0175
-1.43%
$ 139.83 million $ 3,221
Nov 12, 2023 $ 0.0178
-0.09%
$ 141.72 million $ 3,171
Nov 11, 2023 $ 0.0177
-1.05%
$ 141.49 million $ 2,989
Nov 10, 2023 $ 0.0179
+1.84%
$ 143.09 million $ 3,455
Nov 9, 2023 $ 0.0176
+2.50%
$ 140.41 million $ 3,210
Nov 8, 2023 $ 0.0172
+1.37%
$ 137.4 million $ 3,193
Nov 7, 2023 $ 0.017
+0.36%
$ 135.56 million $ 3,136
Nov 6, 2023 $ 0.0169
-0.11%
$ 135.09 million $ 2,891
Nov 5, 2023 $ 0.0169
+883.56%
$ 135.23 million $ 3,015
Nov 4, 2023 $ 0.00172
-0.73%
$ 13.75 million $ 1.23 million
Nov 3, 2023 $ 0.00174
-1.90%
$ 13.85 million $ 1.53 million
Nov 2, 2023 $ 0.00177
+1.67%
$ 14.12 million $ 1.56 million
Nov 1, 2023 $ 0.00174
-1.51%
$ 13.89 million $ 1.51 million
Oct 31, 2023 $ 0.00176
-89.35%
$ 14.07 million $ 14,911
Oct 30, 2023 $ 0.0166
+3.16%
$ 132.09 million $ 3,231
Oct 29, 2023 $ 0.0161
+1.27%
$ 128.14 million $ 3,020
Oct 28, 2023 $ 0.0159
+0.69%
$ 126.55 million $ 2,983
Oct 27, 2023 $ 0.0157
-0.79%
$ 125.61 million $ 2,689
Oct 26, 2023 $ 0.0159
-0.86%
$ 126.64 million $ 2,979
Oct 25, 2023 $ 0.016
+1.80%
$ 127.85 million $ 3,162
Oct 24, 2023 $ 0.0157
+3.02%
$ 125.48 million $ 2,754
Oct 23, 2023 $ 0.0152
+9.57%
$ 121.58 million $ 2,755
Oct 22, 2023 $ 0.0139
+0.13%
$ 110.93 million $ 2,529
Oct 21, 2023 $ 0.0139
+0.76%
$ 110.73 million $ 2,619
Oct 20, 2023 $ 0.0138
+3.55%
$ 109.92 million $ 2,634
Oct 19, 2023 $ 0.0133
+0.94%
$ 106.13 million $ 2,482
Oct 18, 2023 $ 0.0132
-0.34%
$ 105.15 million $ 2,502
Oct 17, 2023 $ 0.0132
-0.21%
$ 105.5 million $ 2,378
Oct 16, 2023 $ 0.0132
+8.40%
$ 105.73 million $ 3,997
Oct 15, 2023 $ 0.0122
+0.61%
$ 97.35 million $ 2,379
Oct 14, 2023 $ 0.0121
+0.16%
$ 96.72 million $ 2,175
Oct 13, 2023 $ 0.0121
+0.28%
$ 96.54 million $ 2,099
Oct 12, 2023 $ 0.0121
-0.08%
$ 96.27 million $ 2,419
Oct 11, 2023 $ 0.0121
-2.13%
$ 96.34 million $ 2,380
Oct 10, 2023 $ 0.0123
-0.87%
$ 98.45 million $ 2,268