Electroneum Historical Data

ETN Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.00317
+1.63%
$ 25.29 million $ 56,003
Jul 15, 2022 $ 0.00312
-3.80%
$ 24.88 million $ 205,231
Jul 14, 2022 $ 0.00323
+24.20%
$ 25.78 million $ 849,837
Jul 13, 2022 $ 0.0026
+0.42%
$ 20.74 million $ 58,266
Jul 12, 2022 $ 0.00259
-1.84%
$ 20.63 million $ 54,871
Jul 11, 2022 $ 0.00264
-4.56%
$ 21.04 million $ 92,428
Jul 10, 2022 $ 0.00275
-4.33%
$ 21.94 million $ 119,525
Jul 9, 2022 $ 0.00288
-1.63%
$ 22.95 million $ 80,894
Jul 8, 2022 $ 0.00294
-1.96%
$ 23.42 million $ 70,570
Jul 7, 2022 $ 0.003
+4.37%
$ 23.91 million $ 77,503
Jul 6, 2022 $ 0.00287
+1.30%
$ 22.9 million $ 49,250
Jul 5, 2022 $ 0.00283
-3.09%
$ 22.6 million $ 63,182
Jul 4, 2022 $ 0.00292
-0.19%
$ 23.32 million $ 44,909
Jul 3, 2022 $ 0.00293
+5.39%
$ 23.42 million $ 126,818
Jul 2, 2022 $ 0.00278
-1.22%
$ 22.22 million $ 65,342
Jul 1, 2022 $ 0.00282
-2.36%
$ 22.52 million $ 105,780
Jun 30, 2022 $ 0.00289
-0.01%
$ 23.08 million $ 105,358
Jun 29, 2022 $ 0.00291
+2.08%
$ 23.2 million $ 142,193
Jun 28, 2022 $ 0.00286
-6.13%
$ 22.79 million $ 82,197
Jun 27, 2022 $ 0.00303
-4.07%
$ 24.19 million $ 116,896
Jun 26, 2022 $ 0.00317
-7.58%
$ 25.33 million $ 62,216
Jun 25, 2022 $ 0.00343
-2.16%
$ 27.38 million $ 87,300
Jun 24, 2022 $ 0.00352
-0.13%
$ 28.09 million $ 87,995
Jun 23, 2022 $ 0.00354
+9.18%
$ 28.23 million $ 149,154
Jun 22, 2022 $ 0.00325
-9.12%
$ 25.92 million $ 116,627
Jun 21, 2022 $ 0.00358
-1.67%
$ 28.57 million $ 199,337
Jun 20, 2022 $ 0.00364
+6.13%
$ 29.05 million $ 468,249
Jun 19, 2022 $ 0.00344
+10.53%
$ 27.42 million $ 676,604
Jun 18, 2022 $ 0.00309
+25.53%
$ 24.65 million $ 1.17 million
Jun 17, 2022 $ 0.00246
+6.74%
$ 19.64 million $ 68,152
Jun 16, 2022 $ 0.0023
-8.76%
$ 18.39 million $ 74,575
Jun 15, 2022 $ 0.00252
+7.95%
$ 20.15 million $ 165,592
Jun 14, 2022 $ 0.00234
-3.36%
$ 18.67 million $ 191,935
Jun 13, 2022 $ 0.00244
-12.67%
$ 19.45 million $ 140,393
Jun 12, 2022 $ 0.0028
-4.43%
$ 22.36 million $ 71,706
Jun 11, 2022 $ 0.00293
-7.78%
$ 23.36 million $ 104,701
Jun 10, 2022 $ 0.00317
-4.11%
$ 25.32 million $ 62,827
Jun 9, 2022 $ 0.0033
-1.86%
$ 26.31 million $ 63,169
Jun 8, 2022 $ 0.00336
-2.64%
$ 26.79 million $ 111,843
Jun 7, 2022 $ 0.00345
-2.44%
$ 27.51 million $ 100,313
Jun 6, 2022 $ 0.00354
+2.23%
$ 28.28 million $ 79,578
Jun 5, 2022 $ 0.00347
-6.09%
$ 27.66 million $ 114,777
Jun 4, 2022 $ 0.00369
-1.61%
$ 29.44 million $ 38,728
Jun 3, 2022 $ 0.00375
-4.51%
$ 29.93 million $ 71,552
Jun 2, 2022 $ 0.00393
-1.36%
$ 31.37 million $ 173,021
Jun 1, 2022 $ 0.00402
+3.61%
$ 32.07 million $ 307,313
May 31, 2022 $ 0.00388
+3.57%
$ 30.97 million $ 240,849
May 30, 2022 $ 0.00375
+6.78%
$ 29.94 million $ 126,789
May 29, 2022 $ 0.00351
+2.38%
$ 28.05 million $ 126,127
May 28, 2022 $ 0.00344
+9.03%
$ 27.49 million $ 144,603