Electroneum Historical Data

ETN Page 45
Download
Date Close Price change Market cap Trading volume
May 2, 2020 $ 0.00342
-6.56%
$ 27.28 million $ 348,723
May 1, 2020 $ 0.00366
-0.66%
$ 29.2 million $ 360,955
Apr 30, 2020 $ 0.00368
+8.55%
$ 29.37 million $ 762,815
Apr 29, 2020 $ 0.00339
+25.13%
$ 27.06 million $ 905,099
Apr 28, 2020 $ 0.00271
+12.65%
$ 21.63 million $ 281,135
Apr 27, 2020 $ 0.00241
+2.70%
$ 19.2 million $ 166,557
Apr 26, 2020 $ 0.00234
+3.54%
$ 18.69 million $ 186,105
Apr 25, 2020 $ 0.00226
-0.99%
$ 18.05 million $ 95,125
Apr 24, 2020 $ 0.00228
+1.05%
$ 18.23 million $ 113,043
Apr 23, 2020 $ 0.00226
+1.50%
$ 18.04 million $ 171,923
Apr 22, 2020 $ 0.00223
-5.56%
$ 17.77 million $ 361,238
Apr 21, 2020 $ 0.00236
+26.25%
$ 18.81 million $ 411,404
Apr 20, 2020 $ 0.00187
-2.63%
$ 14.9 million $ 98,825
Apr 19, 2020 $ 0.00192
+0.23%
$ 15.3 million $ 104,119
Apr 18, 2020 $ 0.00191
+0.30%
$ 15.27 million $ 84,329
Apr 17, 2020 $ 0.00191
-1.05%
$ 15.22 million $ 220,766
Apr 16, 2020 $ 0.00193
+1.11%
$ 15.38 million $ 94,758
Apr 15, 2020 $ 0.00191
-0.94%
$ 15.21 million $ 71,467
Apr 14, 2020 $ 0.00192
-2.11%
$ 15.36 million $ 86,361
Apr 13, 2020 $ 0.00197
+0.13%
$ 15.69 million $ 69,237
Apr 12, 2020 $ 0.00197
+4.70%
$ 15.68 million $ 92,191
Apr 11, 2020 $ 0.00188
-5.62%
$ 14.98 million $ 94,599
Apr 10, 2020 $ 0.00199
-8.67%
$ 15.86 million $ 71,303
Apr 9, 2020 $ 0.00218
-1.06%
$ 17.37 million $ 69,567
Apr 8, 2020 $ 0.0022
+3.37%
$ 17.56 million $ 72,426
Apr 7, 2020 $ 0.00213
-1.17%
$ 16.99 million $ 60,455
Apr 6, 2020 $ 0.00215
+3.83%
$ 17.17 million $ 129,238
Apr 5, 2020 $ 0.00207
-1.76%
$ 16.54 million $ 50,958
Apr 4, 2020 $ 0.00211
-0.64%
$ 16.84 million $ 59,084
Apr 3, 2020 $ 0.00212
-0.19%
$ 16.95 million $ 50,765
Apr 2, 2020 $ 0.00213
+1.47%
$ 16.98 million $ 79,152
Apr 1, 2020 $ 0.0021
+2.35%
$ 16.74 million $ 51,104
Mar 31, 2020 $ 0.00205
-0.49%
$ 16.36 million $ 54,415
Mar 30, 2020 $ 0.00206
+11.91%
$ 16.46 million $ 128,125
Mar 29, 2020 $ 0.00184
-7.63%
$ 14.72 million $ 79,612
Mar 28, 2020 $ 0.002
-2.60%
$ 15.93 million $ 83,571
Mar 27, 2020 $ 0.00205
-7.25%
$ 16.36 million $ 73,224
Mar 26, 2020 $ 0.00221
+0.34%
$ 17.63 million $ 60,260
Mar 25, 2020 $ 0.0022
-2.32%
$ 17.58 million $ 63,742
Mar 24, 2020 $ 0.00225
+3.81%
$ 17.99 million $ 58,420
Mar 23, 2020 $ 0.00217
+9.58%
$ 17.33 million $ 52,440
Mar 22, 2020 $ 0.00198
-5.34%
$ 15.82 million $ 58,842
Mar 21, 2020 $ 0.00209
-1.70%
$ 16.7 million $ 58,049
Mar 20, 2020 $ 0.00213
-1.37%
$ 16.97 million $ 202,870
Mar 19, 2020 $ 0.00216
+13.05%
$ 17.21 million $ 138,034
Mar 18, 2020 $ 0.00191
-6.16%
$ 15.22 million $ 62,188
Mar 17, 2020 $ 0.00204
+9.09%
$ 16.26 million $ 104,704
Mar 16, 2020 $ 0.00186
-9.51%
$ 14.88 million $ 89,626
Mar 15, 2020 $ 0.00206
-3.58%
$ 16.45 million $ 103,895
Mar 14, 2020 $ 0.00214
+2.80%
$ 17.08 million $ 108,396