Electroneum Historical Data

ETN Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.00227
+3.43%
$ 18.11 million $ 35,784
Dec 12, 2022 $ 0.0022
+2.29%
$ 17.57 million $ 37,599
Dec 11, 2022 $ 0.00215
+2.39%
$ 17.17 million $ 28,448
Dec 10, 2022 $ 0.0021
-0.78%
$ 16.76 million $ 20,920
Dec 9, 2022 $ 0.00212
+2.49%
$ 16.89 million $ 57,179
Dec 8, 2022 $ 0.00207
+2.31%
$ 16.49 million $ 47,958
Dec 7, 2022 $ 0.00202
-1.98%
$ 16.12 million $ 45,314
Dec 6, 2022 $ 0.00206
+1.11%
$ 16.46 million $ 52,983
Dec 5, 2022 $ 0.00203
-0.12%
$ 16.22 million $ 60,245
Dec 4, 2022 $ 0.00204
-1.89%
$ 16.24 million $ 41,192
Dec 3, 2022 $ 0.00207
-3.13%
$ 16.56 million $ 65,746
Dec 2, 2022 $ 0.00214
+0.50%
$ 17.1 million $ 49,897
Dec 1, 2022 $ 0.00213
-2.00%
$ 17.01 million $ 105,249
Nov 30, 2022 $ 0.00214
-8.07%
$ 17.1 million $ 335,578
Nov 29, 2022 $ 0.00233
-5.05%
$ 18.6 million $ 188,446
Nov 28, 2022 $ 0.00243
+15.77%
$ 19.41 million $ 165,327
Nov 27, 2022 $ 0.0021
-4.67%
$ 16.74 million $ 108,972
Nov 26, 2022 $ 0.0022
+4.75%
$ 17.56 million $ 45,160
Nov 25, 2022 $ 0.0021
-1.44%
$ 16.77 million $ 24,045
Nov 24, 2022 $ 0.00213
-2.93%
$ 17.03 million $ 45,400
Nov 23, 2022 $ 0.0022
+0.71%
$ 17.57 million $ 194,901
Nov 22, 2022 $ 0.00219
+1.55%
$ 17.46 million $ 37,203
Nov 21, 2022 $ 0.00215
-0.54%
$ 17.18 million $ 44,414
Nov 20, 2022 $ 0.00217
-2.82%
$ 17.36 million $ 39,793
Nov 19, 2022 $ 0.00224
-0.42%
$ 17.86 million $ 39,255
Nov 18, 2022 $ 0.00225
-2.59%
$ 17.93 million $ 55,802
Nov 17, 2022 $ 0.00231
+4.25%
$ 18.43 million $ 47,766
Nov 16, 2022 $ 0.00222
-3.51%
$ 17.69 million $ 29,521
Nov 15, 2022 $ 0.0023
+4.08%
$ 18.34 million $ 54,461
Nov 14, 2022 $ 0.00222
+0.08%
$ 17.74 million $ 108,542
Nov 13, 2022 $ 0.00222
-3.64%
$ 17.72 million $ 62,506
Nov 12, 2022 $ 0.0023
-2.18%
$ 18.38 million $ 50,532
Nov 11, 2022 $ 0.00236
-6.28%
$ 18.8 million $ 92,912
Nov 10, 2022 $ 0.00251
+12.26%
$ 20.03 million $ 122,568
Nov 9, 2022 $ 0.00222
-17.06%
$ 17.74 million $ 162,356
Nov 8, 2022 $ 0.00268
-10.08%
$ 21.43 million $ 168,290
Nov 7, 2022 $ 0.00298
+1.01%
$ 23.82 million $ 71,197
Nov 6, 2022 $ 0.00296
+0.58%
$ 23.59 million $ 34,200
Nov 5, 2022 $ 0.00294
-0.63%
$ 23.45 million $ 42,904
Nov 4, 2022 $ 0.00296
+2.86%
$ 23.6 million $ 53,697
Nov 3, 2022 $ 0.00287
-2.02%
$ 22.89 million $ 84,443
Nov 2, 2022 $ 0.00293
-1.78%
$ 23.37 million $ 62,899
Nov 1, 2022 $ 0.00297
-4.79%
$ 23.73 million $ 88,404
Oct 31, 2022 $ 0.00311
-0.48%
$ 24.83 million $ 130,333
Oct 30, 2022 $ 0.00313
-1.92%
$ 24.94 million $ 115,304
Oct 29, 2022 $ 0.00319
+6.30%
$ 25.45 million $ 180,708
Oct 28, 2022 $ 0.00299
+4.14%
$ 23.9 million $ 99,711
Oct 27, 2022 $ 0.00289
-3.65%
$ 23.06 million $ 96,688
Oct 26, 2022 $ 0.003
+7.23%
$ 23.93 million $ 170,960
Oct 25, 2022 $ 0.00279
+1.48%
$ 22.3 million $ 48,238