Electroneum Historical Data

ETN Page 38
Download
Date Close Price change Market cap Trading volume
Apr 19, 2021 $ 0.0235
-6.52%
$ 187.42 million $ 1.9 million
Apr 18, 2021 $ 0.0251
-11.63%
$ 200.53 million $ 3.89 million
Apr 17, 2021 $ 0.0284
+12.02%
$ 226.92 million $ 5.52 million
Apr 16, 2021 $ 0.0254
+8.79%
$ 202.56 million $ 5.62 million
Apr 15, 2021 $ 0.0233
-5.39%
$ 186.2 million $ 2.28 million
Apr 14, 2021 $ 0.0247
-1.68%
$ 196.8 million $ 1.78 million
Apr 13, 2021 $ 0.0251
-6.27%
$ 200.16 million $ 2.37 million
Apr 12, 2021 $ 0.0268
-4.56%
$ 213.55 million $ 1.68 million
Apr 11, 2021 $ 0.028
+3.62%
$ 223.74 million $ 1.92 million
Apr 10, 2021 $ 0.0271
-4.72%
$ 215.92 million $ 1.89 million
Apr 9, 2021 $ 0.0284
-11.46%
$ 226.63 million $ 1.66 million
Apr 8, 2021 $ 0.0321
+17.57%
$ 255.97 million $ 1.95 million
Apr 7, 2021 $ 0.0273
-6.97%
$ 217.71 million $ 1.59 million
Apr 6, 2021 $ 0.0293
-8.69%
$ 234.02 million $ 2.24 million
Apr 5, 2021 $ 0.0321
+16.80%
$ 256.3 million $ 5.26 million
Apr 4, 2021 $ 0.0275
-4.53%
$ 219.43 million $ 1.8 million
Apr 3, 2021 $ 0.0288
-6.49%
$ 229.85 million $ 2.83 million
Apr 2, 2021 $ 0.0308
-3.51%
$ 245.81 million $ 1.99 million
Apr 1, 2021 $ 0.0319
-3.36%
$ 254.76 million $ 3.1 million
Mar 30, 2021 $ 0.0319
-10.70%
$ 254.75 million $ 2.36 million
Mar 29, 2021 $ 0.0358
+8.16%
$ 285.39 million $ 3.35 million
Mar 28, 2021 $ 0.0331
-6.76%
$ 263.91 million $ 3.4 million
Mar 27, 2021 $ 0.0355
-9.08%
$ 283.06 million $ 3.34 million
Mar 26, 2021 $ 0.039
+12.72%
$ 311.3 million $ 6.01 million
Mar 25, 2021 $ 0.0346
+4.01%
$ 276.37 million $ 7.34 million
Mar 24, 2021 $ 0.0333
+11.23%
$ 265.66 million $ 15.24 million
Mar 23, 2021 $ 0.0299
+19.38%
$ 238.85 million $ 5.38 million
Mar 22, 2021 $ 0.0251
+4.63%
$ 200.1 million $ 2.31 million
Mar 21, 2021 $ 0.024
-7.87%
$ 191.25 million $ 3.53 million
Mar 20, 2021 $ 0.026
+27.56%
$ 207.58 million $ 5.9 million
Mar 19, 2021 $ 0.0204
+4.45%
$ 162.75 million $ 1.93 million
Mar 18, 2021 $ 0.0195
-0.60%
$ 155.82 million $ 1.55 million
Mar 17, 2021 $ 0.0196
+1.26%
$ 156.65 million $ 1.57 million
Mar 16, 2021 $ 0.0194
+2.14%
$ 154.72 million $ 2.73 million
Mar 15, 2021 $ 0.019
-3.30%
$ 151.46 million $ 4.03 million
Mar 14, 2021 $ 0.0196
+24.44%
$ 156.66 million $ 6.36 million
Mar 13, 2021 $ 0.0158
+12.93%
$ 125.87 million $ 1.6 million
Mar 12, 2021 $ 0.014
-4.20%
$ 111.48 million $ 1.31 million
Mar 11, 2021 $ 0.0146
+6.29%
$ 116.27 million $ 1.22 million
Mar 10, 2021 $ 0.0137
+8.88%
$ 109.39 million $ 1.41 million
Mar 9, 2021 $ 0.0126
+2.42%
$ 100.46 million $ 1.04 million
Mar 8, 2021 $ 0.0123
+4.29%
$ 98.09 million $ 1.23 million
Mar 7, 2021 $ 0.0118
+6.01%
$ 94.05 million $ 875,039
Mar 6, 2021 $ 0.0111
+0.52%
$ 88.75 million $ 596,830
Mar 5, 2021 $ 0.0111
-1.37%
$ 88.29 million $ 1.94 million
Mar 4, 2021 $ 0.0112
-2.64%
$ 89.51 million $ 715,701
Mar 3, 2021 $ 0.0115
-0.08%
$ 91.94 million $ 747,765
Mar 2, 2021 $ 0.0115
+3.80%
$ 92 million $ 1.23 million
Mar 1, 2021 $ 0.0111
+13.72%
$ 88.64 million $ 952,865
Feb 28, 2021 $ 0.00977
-6.61%
$ 77.99 million $ 687,409