Electroneum Historical Data

ETN Page 37
Download
Date Close Price change Market cap Trading volume
Jun 9, 2021 $ 0.00907
+6.06%
$ 72.42 million $ 390,418
Jun 8, 2021 $ 0.00856
-1.99%
$ 68.29 million $ 473,388
Jun 7, 2021 $ 0.00873
-5.51%
$ 69.65 million $ 317,582
Jun 6, 2021 $ 0.00924
+1.98%
$ 73.71 million $ 237,403
Jun 5, 2021 $ 0.00906
-5.67%
$ 72.28 million $ 293,430
Jun 4, 2021 $ 0.00961
-5.73%
$ 76.66 million $ 309,059
Jun 3, 2021 $ 0.0102
+3.06%
$ 81.33 million $ 276,751
Jun 2, 2021 $ 0.00989
+6.48%
$ 78.93 million $ 547,653
Jun 1, 2021 $ 0.00929
-7.62%
$ 74.12 million $ 443,734
May 30, 2021 $ 0.00913
+2.83%
$ 72.9 million $ 385,664
May 29, 2021 $ 0.00889
-8.22%
$ 70.91 million $ 571,095
May 28, 2021 $ 0.00969
-7.35%
$ 77.31 million $ 748,283
May 27, 2021 $ 0.0105
+2.97%
$ 83.49 million $ 891,991
May 26, 2021 $ 0.0102
+10.61%
$ 81.08 million $ 571,836
May 25, 2021 $ 0.00919
-8.40%
$ 73.31 million $ 685,183
May 24, 2021 $ 0.01
+26.20%
$ 80.03 million $ 823,976
May 23, 2021 $ 0.00795
-13.99%
$ 63.42 million $ 1.03 million
May 22, 2021 $ 0.00924
-3.08%
$ 73.74 million $ 911,610
May 21, 2021 $ 0.00953
-15.80%
$ 76.09 million $ 1.44 million
May 20, 2021 $ 0.0113
+3.63%
$ 90.37 million $ 1.54 million
May 19, 2021 $ 0.0109
-24.45%
$ 87.2 million $ 2.78 million
May 18, 2021 $ 0.0145
-6.18%
$ 115.42 million $ 1.11 million
May 17, 2021 $ 0.0154
-7.70%
$ 123.03 million $ 2.16 million
May 16, 2021 $ 0.0167
+9.27%
$ 133.28 million $ 4.11 million
May 15, 2021 $ 0.0153
-8.36%
$ 121.97 million $ 900,539
May 14, 2021 $ 0.0167
+6.39%
$ 133.09 million $ 1.35 million
May 13, 2021 $ 0.0157
-5.41%
$ 125.09 million $ 1.54 million
May 12, 2021 $ 0.0166
-10.58%
$ 132.25 million $ 1.96 million
May 11, 2021 $ 0.0185
-3.30%
$ 147.88 million $ 1.73 million
May 10, 2021 $ 0.0192
-11.39%
$ 152.92 million $ 2 million
May 9, 2021 $ 0.0216
+1.75%
$ 172.58 million $ 1.41 million
May 8, 2021 $ 0.0213
-3.91%
$ 169.61 million $ 1.26 million
May 7, 2021 $ 0.0221
+0.78%
$ 176.51 million $ 1.51 million
May 6, 2021 $ 0.0219
-6.44%
$ 175.14 million $ 3.15 million
May 5, 2021 $ 0.0235
+9.78%
$ 187.18 million $ 2.31 million
May 4, 2021 $ 0.0214
-11.20%
$ 170.5 million $ 2.52 million
May 3, 2021 $ 0.0241
+8.99%
$ 192 million $ 4.08 million
May 2, 2021 $ 0.0221
+5.80%
$ 176.15 million $ 1.46 million
May 1, 2021 $ 0.0209
+0.95%
$ 166.49 million $ 1.47 million
Apr 30, 2021 $ 0.0207
+3.37%
$ 164.92 million $ 1.63 million
Apr 29, 2021 $ 0.02
-4.63%
$ 159.55 million $ 1.49 million
Apr 28, 2021 $ 0.021
-8.86%
$ 167.29 million $ 1.32 million
Apr 27, 2021 $ 0.023
+1.32%
$ 183.55 million $ 1.54 million
Apr 26, 2021 $ 0.0227
+9.40%
$ 181.14 million $ 1.35 million
Apr 25, 2021 $ 0.0207
-2.69%
$ 165.58 million $ 1.67 million
Apr 24, 2021 $ 0.0213
+6.31%
$ 170.16 million $ 1.6 million
Apr 23, 2021 $ 0.0201
-2.70%
$ 160.07 million $ 3.56 million
Apr 22, 2021 $ 0.0206
-11.82%
$ 164.5 million $ 1.47 million
Apr 21, 2021 $ 0.0234
-7.19%
$ 186.55 million $ 2.38 million
Apr 20, 2021 $ 0.0252
+7.24%
$ 201 million $ 2.46 million