Electroneum Historical Data

ETN Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 0.00711
-1.68%
$ 56.75 million $ 143,693
Feb 15, 2022 $ 0.00721
+4.38%
$ 57.54 million $ 173,050
Feb 14, 2022 $ 0.0069
+1.21%
$ 55.06 million $ 178,412
Feb 13, 2022 $ 0.00681
-2.04%
$ 54.38 million $ 215,071
Feb 12, 2022 $ 0.00696
-0.97%
$ 55.52 million $ 168,133
Feb 11, 2022 $ 0.00704
-4.15%
$ 56.21 million $ 266,552
Feb 10, 2022 $ 0.00733
-7.54%
$ 58.47 million $ 196,841
Feb 9, 2022 $ 0.00793
+0.02%
$ 63.26 million $ 174,391
Feb 8, 2022 $ 0.00792
-4.12%
$ 63.24 million $ 245,281
Feb 7, 2022 $ 0.00827
-1.36%
$ 65.97 million $ 279,325
Feb 6, 2022 $ 0.00838
+5.10%
$ 66.88 million $ 288,423
Feb 5, 2022 $ 0.00798
+6.54%
$ 63.65 million $ 312,878
Feb 4, 2022 $ 0.00751
+8.84%
$ 59.92 million $ 278,915
Feb 3, 2022 $ 0.00689
+1.94%
$ 54.99 million $ 243,836
Feb 2, 2022 $ 0.00679
-7.75%
$ 54.21 million $ 436,991
Feb 1, 2022 $ 0.00715
+1.66%
$ 57.09 million $ 420,260
Jan 31, 2022 $ 0.00703
-4.34%
$ 56.09 million $ 242,061
Jan 30, 2022 $ 0.00731
+1.71%
$ 58.34 million $ 307,465
Jan 29, 2022 $ 0.00719
+1.30%
$ 57.36 million $ 230,500
Jan 28, 2022 $ 0.00708
+1.62%
$ 56.47 million $ 230,262
Jan 27, 2022 $ 0.00692
+1.54%
$ 55.26 million $ 252,988
Jan 26, 2022 $ 0.00682
+0.13%
$ 54.42 million $ 373,106
Jan 25, 2022 $ 0.00683
-0.38%
$ 54.55 million $ 294,716
Jan 24, 2022 $ 0.00684
-3.26%
$ 54.63 million $ 424,390
Jan 23, 2022 $ 0.00707
+7.92%
$ 56.45 million $ 529,258
Jan 22, 2022 $ 0.00653
-10.58%
$ 52.11 million $ 460,350
Jan 21, 2022 $ 0.00728
-11.65%
$ 58.14 million $ 509,046
Jan 20, 2022 $ 0.00824
-3.73%
$ 65.77 million $ 437,635
Jan 19, 2022 $ 0.00856
+1.36%
$ 68.33 million $ 241,675
Jan 18, 2022 $ 0.00847
-4.01%
$ 67.56 million $ 331,564
Jan 17, 2022 $ 0.00882
-5.54%
$ 70.38 million $ 401,163
Jan 16, 2022 $ 0.00939
-3.44%
$ 74.91 million $ 241,581
Jan 15, 2022 $ 0.00972
+0.84%
$ 77.58 million $ 281,126
Jan 14, 2022 $ 0.00963
+3.29%
$ 76.9 million $ 469,871
Jan 13, 2022 $ 0.00933
-13.86%
$ 74.45 million $ 2.09 million
Jan 12, 2022 $ 0.0108
+40.96%
$ 86.4 million $ 3.44 million
Jan 11, 2022 $ 0.00768
+1.94%
$ 61.27 million $ 297,436
Jan 10, 2022 $ 0.00753
-3.02%
$ 60.1 million $ 239,697
Jan 9, 2022 $ 0.00778
+0.07%
$ 62.12 million $ 209,078
Jan 8, 2022 $ 0.00778
-2.77%
$ 62.1 million $ 195,858
Jan 7, 2022 $ 0.00802
-4.57%
$ 64 million $ 272,995
Jan 6, 2022 $ 0.0084
+1.48%
$ 67.07 million $ 300,756
Jan 5, 2022 $ 0.00828
-5.54%
$ 66.1 million $ 323,224
Jan 4, 2022 $ 0.00877
-3.47%
$ 70 million $ 244,285
Jan 3, 2022 $ 0.00909
-0.18%
$ 72.51 million $ 217,134
Jan 2, 2022 $ 0.0091
+0.75%
$ 72.65 million $ 218,938
Jan 1, 2022 $ 0.00903
+3.97%
$ 72.1 million $ 542,735
Dec 31, 2021 $ 0.00869
-4.03%
$ 69.35 million $ 346,397
Dec 30, 2021 $ 0.00906
+0.06%
$ 72.28 million $ 256,983
Dec 29, 2021 $ 0.00905
-5.29%
$ 72.25 million $ 412,964