Electroneum Historical Data

ETN Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.00275
+4.14%
$ 21.97 million $ 49,239
Oct 23, 2022 $ 0.00266
-4.07%
$ 21.19 million $ 43,839
Oct 22, 2022 $ 0.00276
-0.82%
$ 22.07 million $ 20,779
Oct 21, 2022 $ 0.00279
-0.83%
$ 22.26 million $ 56,750
Oct 20, 2022 $ 0.00281
+0.26%
$ 22.46 million $ 107,766
Oct 19, 2022 $ 0.0028
+1.03%
$ 22.36 million $ 64,165
Oct 18, 2022 $ 0.00277
-0.02%
$ 22.13 million $ 38,243
Oct 17, 2022 $ 0.00277
+2.08%
$ 22.14 million $ 35,521
Oct 16, 2022 $ 0.00272
+0.49%
$ 21.68 million $ 25,556
Oct 15, 2022 $ 0.0027
-0.24%
$ 21.51 million $ 32,545
Oct 14, 2022 $ 0.00271
+0.17%
$ 21.66 million $ 40,765
Oct 13, 2022 $ 0.00271
-1.20%
$ 21.61 million $ 67,193
Oct 12, 2022 $ 0.00274
+1.74%
$ 21.87 million $ 32,646
Oct 11, 2022 $ 0.00269
+1.28%
$ 21.49 million $ 59,147
Oct 10, 2022 $ 0.00266
-3.51%
$ 21.21 million $ 72,517
Oct 9, 2022 $ 0.00277
-4.35%
$ 22.12 million $ 110,865
Oct 8, 2022 $ 0.00289
+1.28%
$ 23.08 million $ 48,370
Oct 7, 2022 $ 0.00286
-2.19%
$ 22.83 million $ 42,301
Oct 6, 2022 $ 0.00293
-1.45%
$ 23.35 million $ 55,866
Oct 5, 2022 $ 0.00297
-2.11%
$ 23.69 million $ 97,360
Oct 4, 2022 $ 0.00303
+4.60%
$ 24.2 million $ 71,061
Oct 3, 2022 $ 0.0029
+0.73%
$ 23.15 million $ 34,885
Oct 2, 2022 $ 0.00288
-0.34%
$ 22.98 million $ 53,544
Oct 1, 2022 $ 0.00289
+1.99%
$ 23.06 million $ 43,827
Sep 30, 2022 $ 0.00283
-2.18%
$ 22.61 million $ 75,516
Sep 29, 2022 $ 0.0029
+1.92%
$ 23.11 million $ 86,527
Sep 28, 2022 $ 0.00284
-2.73%
$ 22.67 million $ 45,359
Sep 27, 2022 $ 0.00292
-3.80%
$ 23.29 million $ 54,680
Sep 26, 2022 $ 0.00303
+3.66%
$ 24.2 million $ 172,535
Sep 25, 2022 $ 0.00291
+1.21%
$ 23.25 million $ 39,267
Sep 24, 2022 $ 0.00288
-1.78%
$ 22.95 million $ 36,599
Sep 23, 2022 $ 0.00293
-7.70%
$ 23.38 million $ 160,795
Sep 22, 2022 $ 0.00316
+17.47%
$ 25.22 million $ 354,725
Sep 21, 2022 $ 0.00269
-2.16%
$ -- $ 61,795
Sep 20, 2022 $ 0.00278
-4.08%
$ 22.15 million $ 60,610
Sep 19, 2022 $ 0.00289
+1.09%
$ 23.09 million $ 103,385
Sep 18, 2022 $ 0.00286
-6.75%
$ 22.85 million $ 42,371
Sep 17, 2022 $ 0.00307
-4.69%
$ 24.5 million $ 142,032
Sep 16, 2022 $ 0.00322
+6.70%
$ 25.74 million $ 107,126
Sep 15, 2022 $ 0.00303
+3.80%
$ 24.19 million $ 108,537
Sep 14, 2022 $ 0.00292
+7.28%
$ 23.3 million $ 268,852
Sep 13, 2022 $ 0.00272
-5.08%
$ 21.68 million $ 116,216
Sep 12, 2022 $ 0.00285
-0.71%
$ 22.78 million $ 82,837
Sep 11, 2022 $ 0.00287
-2.17%
$ 22.94 million $ 81,169
Sep 10, 2022 $ 0.00294
-2.85%
$ 23.47 million $ 69,049
Sep 9, 2022 $ 0.00302
+5.60%
$ 24.1 million $ 119,436
Sep 8, 2022 $ 0.00287
+1.18%
$ 22.88 million $ 138,930
Sep 7, 2022 $ 0.00283
+20.64%
$ 22.62 million $ 243,343
Sep 6, 2022 $ 0.00236
-8.13%
$ 18.81 million $ 131,358
Sep 5, 2022 $ 0.00256
+2.82%
$ 20.41 million $ 56,482