Electroneum Historical Data

ETN Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.00316
-3.49%
$ 25.21 million $ 82,563
May 26, 2022 $ 0.00327
-3.37%
$ 26.12 million $ 130,165
May 25, 2022 $ 0.00339
+5.94%
$ 27.03 million $ 157,519
May 24, 2022 $ 0.0032
-1.09%
$ 25.51 million $ 87,586
May 23, 2022 $ 0.00322
-4.60%
$ 25.68 million $ 79,235
May 22, 2022 $ 0.00337
+1.75%
$ 26.89 million $ 101,301
May 21, 2022 $ 0.00332
+2.07%
$ 26.47 million $ 59,712
May 20, 2022 $ 0.00325
-5.94%
$ 25.95 million $ 88,571
May 19, 2022 $ 0.00346
+3.97%
$ 27.6 million $ 107,788
May 18, 2022 $ 0.00333
-5.90%
$ 26.55 million $ 196,836
May 17, 2022 $ 0.00354
+3.84%
$ 28.22 million $ 122,158
May 16, 2022 $ 0.00341
-8.97%
$ 27.18 million $ 143,833
May 15, 2022 $ 0.00375
+9.49%
$ 29.95 million $ 163,518
May 14, 2022 $ 0.00343
-0.55%
$ 27.35 million $ 258,421
May 13, 2022 $ 0.00345
-1.17%
$ 27.51 million $ 250,752
May 12, 2022 $ 0.00349
-12.53%
$ 27.84 million $ 642,890
May 11, 2022 $ 0.00401
-9.30%
$ 32 million $ 451,518
May 10, 2022 $ 0.00442
-0.57%
$ 35.28 million $ 202,247
May 9, 2022 $ 0.00446
-3.65%
$ 35.58 million $ 237,968
May 8, 2022 $ 0.00463
-1.26%
$ 36.94 million $ 106,592
May 7, 2022 $ 0.00468
-0.64%
$ 37.35 million $ 88,013
May 6, 2022 $ 0.00471
-0.26%
$ 37.61 million $ 98,060
May 5, 2022 $ 0.00472
-6.20%
$ 37.7 million $ 172,676
May 4, 2022 $ 0.00504
+6.85%
$ 40.19 million $ 220,001
May 3, 2022 $ 0.00471
-1.23%
$ 37.63 million $ 76,840
May 2, 2022 $ 0.00477
-2.19%
$ 38.1 million $ 69,054
May 1, 2022 $ 0.00488
+2.55%
$ 38.95 million $ 126,771
Apr 30, 2022 $ 0.00477
-1.20%
$ 38.09 million $ 122,110
Apr 29, 2022 $ 0.00483
-1.85%
$ 38.58 million $ 112,812
Apr 28, 2022 $ 0.00492
-2.00%
$ 39.29 million $ 168,192
Apr 27, 2022 $ 0.00504
+3.01%
$ 40.2 million $ 134,960
Apr 26, 2022 $ 0.00488
-5.48%
$ 38.92 million $ 213,464
Apr 25, 2022 $ 0.00516
+0.13%
$ 41.18 million $ 212,672
Apr 24, 2022 $ 0.00515
-0.18%
$ 41.14 million $ 64,777
Apr 23, 2022 $ 0.00517
-1.65%
$ 41.23 million $ 174,856
Apr 22, 2022 $ 0.00525
+1.59%
$ 41.93 million $ 224,987
Apr 21, 2022 $ 0.00517
-5.25%
$ 41.27 million $ 202,830
Apr 20, 2022 $ 0.00547
+1.18%
$ 43.62 million $ 158,375
Apr 19, 2022 $ 0.0054
-0.64%
$ 43.09 million $ 174,057
Apr 18, 2022 $ 0.00543
+2.96%
$ 43.37 million $ 193,348
Apr 17, 2022 $ 0.00525
-3.65%
$ 41.9 million $ 135,329
Apr 16, 2022 $ 0.00545
+2.91%
$ 43.49 million $ 164,341
Apr 15, 2022 $ 0.00529
-0.42%
$ 42.25 million $ 115,803
Apr 14, 2022 $ 0.00529
-1.51%
$ 42.24 million $ 379,849
Apr 13, 2022 $ 0.00537
-1.41%
$ 42.88 million $ 249,018
Apr 12, 2022 $ 0.00545
+0.11%
$ 43.5 million $ 115,015
Apr 11, 2022 $ 0.00545
-6.23%
$ 43.48 million $ 347,352
Apr 10, 2022 $ 0.00582
-10.02%
$ 46.48 million $ 370,123
Apr 9, 2022 $ 0.00647
+10.46%
$ 51.62 million $ 715,059
Apr 8, 2022 $ 0.00586
-5.73%
$ 46.79 million $ 187,498