Electroneum Historical Data

ETN Page 33
Download
Date Close Price change Market cap Trading volume
Dec 28, 2021 $ 0.00956
-10.71%
$ 76.28 million $ 359,453
Dec 27, 2021 $ 0.0107
+0.45%
$ 85.43 million $ 426,191
Dec 26, 2021 $ 0.0107
-0.44%
$ 85.04 million $ 267,023
Dec 25, 2021 $ 0.0107
+2.60%
$ 85.42 million $ 179,456
Dec 24, 2021 $ 0.0104
-1.22%
$ 83.26 million $ 323,896
Dec 23, 2021 $ 0.0106
+1.06%
$ 84.29 million $ 419,022
Dec 22, 2021 $ 0.0105
+2.26%
$ 83.41 million $ 521,610
Dec 21, 2021 $ 0.0102
+1.16%
$ 81.56 million $ 355,236
Dec 20, 2021 $ 0.0101
-1.04%
$ 80.63 million $ 354,302
Dec 19, 2021 $ 0.0102
-4.83%
$ 81.47 million $ 167,078
Dec 18, 2021 $ 0.0107
+2.59%
$ 85.61 million $ 194,020
Dec 17, 2021 $ 0.0105
-1.54%
$ 83.45 million $ 229,434
Dec 16, 2021 $ 0.0106
-4.67%
$ 84.74 million $ 473,865
Dec 15, 2021 $ 0.0111
+1.03%
$ 88.88 million $ 539,799
Dec 14, 2021 $ 0.011
+7.47%
$ 87.98 million $ 595,245
Dec 13, 2021 $ 0.0103
-14.81%
$ 81.86 million $ 600,154
Dec 12, 2021 $ 0.012
+1.75%
$ 96.1 million $ 412,172
Dec 11, 2021 $ 0.0118
-0.52%
$ 94.44 million $ 467,046
Dec 10, 2021 $ 0.0119
-7.75%
$ 94.94 million $ 1.03 million
Dec 9, 2021 $ 0.0129
+4.56%
$ 102.91 million $ 1.16 million
Dec 8, 2021 $ 0.0123
-2.02%
$ 98.43 million $ 481,064
Dec 7, 2021 $ 0.0126
+12.81%
$ 100.46 million $ 1.97 million
Dec 6, 2021 $ 0.0112
+8.41%
$ 89.05 million $ 823,849
Dec 5, 2021 $ 0.0103
-13.22%
$ 82.14 million $ 823,625
Dec 4, 2021 $ 0.0119
-4.66%
$ 94.64 million $ 1.35 million
Dec 3, 2021 $ 0.0124
-8.33%
$ 99.28 million $ 753,855
Dec 2, 2021 $ 0.0136
+0.30%
$ 108.5 million $ 629,121
Dec 1, 2021 $ 0.0136
-6.49%
$ 108.18 million $ 893,528
Nov 30, 2021 $ 0.0145
+12.67%
$ 115.69 million $ 2.33 million
Nov 29, 2021 $ 0.0129
-3.58%
$ 102.69 million $ 709,697
Nov 28, 2021 $ 0.0133
-4.20%
$ 106.51 million $ 935,560
Nov 27, 2021 $ 0.0139
+2.21%
$ 111.19 million $ 568,191
Nov 26, 2021 $ 0.0136
-11.83%
$ 108.79 million $ 1.02 million
Nov 25, 2021 $ 0.0155
+7.23%
$ 123.39 million $ 1.2 million
Nov 24, 2021 $ 0.0144
-7.00%
$ 115.06 million $ 1.09 million
Nov 23, 2021 $ 0.0155
+2.69%
$ 123.7 million $ 914,196
Nov 22, 2021 $ 0.0151
-5.84%
$ 120.47 million $ 1.02 million
Nov 21, 2021 $ 0.016
-3.53%
$ 127.94 million $ 679,498
Nov 20, 2021 $ 0.0166
+0.26%
$ 132.62 million $ 815,963
Nov 19, 2021 $ 0.0166
+1.46%
$ 132.28 million $ 927,987
Nov 18, 2021 $ 0.0163
-5.20%
$ 130.38 million $ 1.12 million
Nov 17, 2021 $ 0.0172
+1.36%
$ 137.53 million $ 979,289
Nov 16, 2021 $ 0.017
-8.25%
$ 135.68 million $ 1.13 million
Nov 15, 2021 $ 0.0185
-5.11%
$ 147.87 million $ 1.04 million
Nov 14, 2021 $ 0.0195
-1.88%
$ 155.82 million $ 1.15 million
Nov 13, 2021 $ 0.0199
-5.73%
$ 158.81 million $ 1.44 million
Nov 12, 2021 $ 0.0211
-0.47%
$ 168.45 million $ 1.99 million
Nov 11, 2021 $ 0.0212
+1.90%
$ 169.25 million $ 2.08 million
Nov 10, 2021 $ 0.0208
+8.27%
$ 166.08 million $ 5.47 million
Nov 9, 2021 $ 0.0192
+2.36%
$ 153.38 million $ 1.46 million