Electroneum Historical Data

ETN Page 35
Download
Date Close Price change Market cap Trading volume
Sep 19, 2021 $ 0.0238
-6.66%
$ 189.94 million $ 2.04 million
Sep 18, 2021 $ 0.0255
+13.93%
$ 203.5 million $ 2.7 million
Sep 17, 2021 $ 0.0224
-14.34%
$ 178.62 million $ 3.57 million
Sep 16, 2021 $ 0.0261
+5.44%
$ 208.52 million $ 6.67 million
Sep 15, 2021 $ 0.0248
+8.97%
$ 197.76 million $ 4.72 million
Sep 14, 2021 $ 0.0227
+18.05%
$ 181.47 million $ 4.94 million
Sep 13, 2021 $ 0.0193
-3.12%
$ 153.74 million $ 4.35 million
Sep 12, 2021 $ 0.0199
+15.81%
$ 158.67 million $ 10.46 million
Sep 11, 2021 $ 0.0172
+32.78%
$ 137.01 million $ 4.24 million
Sep 10, 2021 $ 0.0129
-7.34%
$ 103.18 million $ 915,003
Sep 9, 2021 $ 0.014
+6.41%
$ 111.34 million $ 1.52 million
Sep 8, 2021 $ 0.0131
+0.31%
$ 104.63 million $ 616,483
Sep 7, 2021 $ 0.0131
-12.24%
$ 104.31 million $ 1.24 million
Sep 6, 2021 $ 0.0149
-3.55%
$ 118.86 million $ 980,049
Sep 5, 2021 $ 0.0154
+7.29%
$ 123.23 million $ 589,588
Sep 4, 2021 $ 0.0144
+5.75%
$ 114.86 million $ 559,184
Sep 3, 2021 $ 0.0136
-3.53%
$ 108.62 million $ 577,678
Sep 2, 2021 $ 0.0141
-1.98%
$ 112.59 million $ 647,502
Sep 1, 2021 $ 0.0144
+7.19%
$ 114.86 million $ 794,140
Aug 31, 2021 $ 0.0134
+6.81%
$ 107.16 million $ 742,845
Aug 30, 2021 $ 0.0126
-3.74%
$ 100.33 million $ 701,654
Aug 29, 2021 $ 0.0131
+4.16%
$ 104.23 million $ 877,235
Aug 28, 2021 $ 0.0125
-10.98%
$ 100.07 million $ 2.71 million
Aug 27, 2021 $ 0.0141
-2.14%
$ 112.41 million $ 1.12 million
Aug 26, 2021 $ 0.0144
-11.34%
$ 114.87 million $ 1.42 million
Aug 25, 2021 $ 0.0162
-3.43%
$ 129.57 million $ 910,107
Aug 24, 2021 $ 0.0168
-5.71%
$ 134.17 million $ 949,682
Aug 23, 2021 $ 0.0178
+0.23%
$ 142.3 million $ 1.08 million
Aug 22, 2021 $ 0.0178
+3.61%
$ 141.97 million $ 983,526
Aug 21, 2021 $ 0.0172
+0.07%
$ 137.03 million $ 743,136
Aug 20, 2021 $ 0.0172
+0.98%
$ 136.93 million $ 1.32 million
Aug 19, 2021 $ 0.017
+0.57%
$ 135.6 million $ 924,500
Aug 18, 2021 $ 0.0169
-0.22%
$ 134.83 million $ 1.27 million
Aug 17, 2021 $ 0.0169
-5.55%
$ 135.13 million $ 962,044
Aug 16, 2021 $ 0.0179
-4.01%
$ 143.07 million $ 1.46 million
Aug 15, 2021 $ 0.0187
+12.62%
$ 149.04 million $ 2.72 million
Aug 14, 2021 $ 0.0166
+5.28%
$ 132.47 million $ 985,424
Aug 13, 2021 $ 0.0158
+8.31%
$ 126.42 million $ 994,962
Aug 12, 2021 $ 0.0146
-5.16%
$ 116.73 million $ 979,772
Aug 11, 2021 $ 0.0154
+1.34%
$ 123.1 million $ 1.74 million
Aug 10, 2021 $ 0.0152
-10.39%
$ 121.46 million $ 1.33 million
Aug 8, 2021 $ 0.0145
+4.33%
$ 115.35 million $ 5.16 million
Aug 7, 2021 $ 0.0139
+28.10%
$ 110.57 million $ 2.38 million
Aug 6, 2021 $ 0.0108
+19.64%
$ 86.31 million $ 2.12 million
Aug 5, 2021 $ 0.00904
+2.88%
$ 72.15 million $ 367,592
Aug 4, 2021 $ 0.00861
+0.96%
$ 68.73 million $ 223,352
Aug 3, 2021 $ 0.00852
-0.96%
$ 68 million $ 228,988
Aug 2, 2021 $ 0.00862
-0.23%
$ 68.79 million $ 288,046
Aug 1, 2021 $ 0.00862
-2.54%
$ 68.81 million $ 349,538
Jul 30, 2021 $ 0.00903
+5.11%
$ 72.05 million $ 346,891