Electroneum Historical Data

ETN Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.0124
+0.04%
$ 99.3 million $ 2,309
Oct 8, 2023 $ 0.0124
+87.14%
$ 99.16 million $ 2,421
Oct 7, 2023 $ 0.00666
-0.52%
$ 53.15 million $ 1,310
Oct 6, 2023 $ 0.00669
+1.75%
$ 53.41 million $ 1,208
Oct 5, 2023 $ 0.00658
-1.22%
$ 52.54 million $ 1,154
Oct 4, 2023 $ 0.00666
+1.29%
$ 53.15 million $ 1,314
Oct 3, 2023 $ 0.00658
+5.59%
$ 52.48 million $ 1,237
Oct 2, 2023 $ 0.00623
-6.82%
$ 49.7 million $ 1,396
Oct 1, 2023 $ 0.00668
+71.70%
$ 53.32 million $ 1,220
Sep 30, 2023 $ 0.00389
+19.07%
$ 31.06 million $ 2,865
Sep 29, 2023 $ 0.00327
+18.97%
$ 26.08 million $ 3,997
Sep 28, 2023 $ 0.00275
-78.26%
$ 21.92 million $ 7,957
Sep 27, 2023 $ 0.0126
+0.62%
$ 100.83 million $ 2,363
Sep 26, 2023 $ 0.0126
-0.42%
$ 100.24 million $ 2,223
Sep 25, 2023 $ 0.0126
-0.56%
$ 100.62 million $ 2,191
Sep 24, 2023 $ 0.0127
-0.96%
$ 101.22 million $ 2,472
Sep 23, 2023 $ 0.0128
+0.25%
$ 102.21 million $ 2,203
Sep 22, 2023 $ 0.0128
+0.16%
$ 101.98 million $ 2,212
Sep 21, 2023 $ 0.0128
-2.01%
$ 101.78 million $ 2,354
Sep 20, 2023 $ 0.013
-0.28%
$ 103.89 million $ 2,500
Sep 19, 2023 $ 0.0131
+1.54%
$ 104.17 million $ 2,409
Sep 18, 2023 $ 0.0129
+0.43%
$ 102.62 million $ 2,286
Sep 17, 2023 $ 0.0128
-0.37%
$ 102.19 million $ 2,354
Sep 16, 2023 $ 0.0128
+0.24%
$ 102.52 million $ 2,492
Sep 15, 2023 $ 0.0128
+0.57%
$ 102.36 million $ 2,442
Sep 14, 2023 $ 0.0128
+1.25%
$ 101.77 million $ 2,418
Sep 13, 2023 $ 0.0126
+1.26%
$ 100.47 million $ 2,367
Sep 12, 2023 $ 0.0124
+2.74%
$ 99.23 million $ 2,216
Sep 11, 2023 $ 0.0121
-2.84%
$ 96.6 million $ 2,226
Sep 10, 2023 $ 0.0125
+0.17%
$ 99.44 million $ 2,256
Sep 9, 2023 $ 0.0124
+0.02%
$ 99.29 million $ 2,243
Sep 8, 2023 $ 0.0124
-0.48%
$ 99.24 million $ 2,484
Sep 7, 2023 $ 0.0125
+0.92%
$ 99.62 million $ 2,092
Sep 6, 2023 $ 0.0124
-0.33%
$ 98.69 million $ 2,295
Sep 5, 2023 $ 0.0124
+0.23%
$ 99.01 million $ 2,328
Sep 4, 2023 $ 0.0124
-0.61%
$ 98.8 million $ 2,305
Sep 3, 2023 $ 0.0125
+0.26%
$ 99.38 million $ 2,161
Sep 2, 2023 $ 0.0124
+166.93%
$ 99.25 million $ 2,318
Sep 1, 2023 $ 0.00467
-62.75%
$ 37.23 million $ 873
Aug 31, 2023 $ 0.0125
-4.58%
$ 100.02 million $ 2,304
Aug 30, 2023 $ 0.0131
-1.30%
$ 104.83 million $ 2,437
Aug 29, 2023 $ 0.0133
+5.85%
$ 106.15 million $ 2,487
Aug 28, 2023 $ 0.0126
-0.29%
$ 100.25 million $ 2,343
Aug 27, 2023 $ 0.0126
+78.06%
$ 100.56 million $ 2,443
Aug 26, 2023 $ 0.00708
+11.66%
$ 56.47 million $ 1,288
Aug 25, 2023 $ 0.00633
+19.89%
$ 50.55 million $ 1,144
Aug 24, 2023 $ 0.00528
+194.82%
$ 42.16 million $ 1,613
Aug 23, 2023 $ 0.00179
-5.24%
$ 14.3 million $ 556,664
Aug 22, 2023 $ 0.00189
-2.51%
$ 15.09 million $ 455,908
Aug 21, 2023 $ 0.00194
-0.54%
$ 15.48 million $ 627,941