Electroneum Historical Data

ETN Page 34
Download
Date Close Price change Market cap Trading volume
Nov 8, 2021 $ 0.0188
-1.94%
$ 149.85 million $ 2.25 million
Nov 7, 2021 $ 0.0191
+14.95%
$ 152.81 million $ 1.25 million
Nov 6, 2021 $ 0.0167
-2.47%
$ 132.9 million $ 677,944
Nov 5, 2021 $ 0.0171
-3.21%
$ 136.25 million $ 627,923
Nov 4, 2021 $ 0.0176
-7.13%
$ 140.77 million $ 1.05 million
Nov 3, 2021 $ 0.019
+6.49%
$ 151.59 million $ 2.86 million
Nov 2, 2021 $ 0.0179
+6.08%
$ 142.52 million $ 1.16 million
Nov 1, 2021 $ 0.0168
+0.21%
$ 134.35 million $ 791,682
Oct 31, 2021 $ 0.0168
+3.86%
$ 134.07 million $ 757,451
Oct 30, 2021 $ 0.0162
-6.91%
$ 129.07 million $ 769,336
Oct 29, 2021 $ 0.0174
-6.23%
$ 138.65 million $ 1.06 million
Oct 28, 2021 $ 0.0185
+22.52%
$ 147.87 million $ 1.78 million
Oct 27, 2021 $ 0.0151
-15.06%
$ 120.67 million $ 1.06 million
Oct 26, 2021 $ 0.0178
-4.81%
$ 142.03 million $ 1.3 million
Oct 25, 2021 $ 0.0187
+3.13%
$ 149.2 million $ 1 million
Oct 24, 2021 $ 0.018
-4.22%
$ 143.47 million $ 1.32 million
Oct 23, 2021 $ 0.0188
-3.18%
$ 149.74 million $ 681,837
Oct 22, 2021 $ 0.0194
+0.52%
$ 154.81 million $ 940,145
Oct 21, 2021 $ 0.0193
-2.99%
$ 154.05 million $ 1.23 million
Oct 20, 2021 $ 0.0199
+4.81%
$ 158.8 million $ 1.47 million
Oct 19, 2021 $ 0.019
-3.49%
$ 151.51 million $ 1.04 million
Oct 18, 2021 $ 0.0197
-2.19%
$ 156.99 million $ 1.17 million
Oct 17, 2021 $ 0.0201
-2.99%
$ 160.5 million $ 1.36 million
Oct 16, 2021 $ 0.0207
+0.67%
$ 165.44 million $ 1.39 million
Oct 15, 2021 $ 0.0206
-5.89%
$ 164.33 million $ 2.18 million
Oct 14, 2021 $ 0.0219
+10.15%
$ 174.61 million $ 3.61 million
Oct 13, 2021 $ 0.0199
+3.51%
$ 158.51 million $ 1.12 million
Oct 12, 2021 $ 0.0192
+1.37%
$ 153.14 million $ 1.24 million
Oct 11, 2021 $ 0.0189
+1.66%
$ 151.07 million $ 1.27 million
Oct 10, 2021 $ 0.0186
-8.06%
$ 148.61 million $ 1.28 million
Oct 9, 2021 $ 0.0203
+2.21%
$ 161.64 million $ 762,306
Oct 8, 2021 $ 0.0198
-8.00%
$ 158.16 million $ 1.2 million
Oct 7, 2021 $ 0.0215
+10.97%
$ 171.91 million $ 1.86 million
Oct 6, 2021 $ 0.0194
-3.38%
$ 154.92 million $ 1.44 million
Oct 5, 2021 $ 0.0201
-1.24%
$ 160.33 million $ 1.49 million
Oct 4, 2021 $ 0.0203
-3.61%
$ 162.34 million $ 932,180
Oct 3, 2021 $ 0.0211
-1.70%
$ 168.43 million $ 901,448
Oct 2, 2021 $ 0.0215
-4.85%
$ 171.34 million $ 1.27 million
Oct 1, 2021 $ 0.0226
+4.18%
$ 180.09 million $ 1.47 million
Sep 30, 2021 $ 0.0217
-6.02%
$ 172.87 million $ 1.69 million
Sep 29, 2021 $ 0.023
+6.16%
$ 183.95 million $ 1.86 million
Sep 28, 2021 $ 0.0217
-1.14%
$ 173.26 million $ 1.26 million
Sep 27, 2021 $ 0.022
+1.14%
$ 175.27 million $ 1.7 million
Sep 26, 2021 $ 0.0217
+0.59%
$ 173.28 million $ 1.25 million
Sep 25, 2021 $ 0.0216
+9.91%
$ 172.27 million $ 1.23 million
Sep 24, 2021 $ 0.0196
-9.12%
$ 156.73 million $ 2.22 million
Sep 23, 2021 $ 0.0216
-3.57%
$ 172.43 million $ 1.82 million
Sep 22, 2021 $ 0.0224
+10.97%
$ 178.81 million $ 1.78 million
Sep 21, 2021 $ 0.0202
+6.28%
$ 161.12 million $ 2.71 million
Sep 20, 2021 $ 0.019
-20.19%
$ 151.6 million $ 2.89 million