Electroneum Historical Data

ETN Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $ 0.00378
-0.93%
$ 30.16 million $ 163,002
Dec 3, 2019 $ 0.00381
-3.30%
$ 30.44 million $ 129,526
Dec 2, 2019 $ 0.00394
-0.59%
$ 31.48 million $ 157,187
Dec 1, 2019 $ 0.00397
+1.68%
$ 31.67 million $ 326,881
Nov 30, 2019 $ 0.0039
-1.41%
$ 31.14 million $ 140,111
Nov 29, 2019 $ 0.00396
+0.15%
$ 31.61 million $ 328,882
Nov 28, 2019 $ 0.00395
+9.52%
$ 31.56 million $ 265,679
Nov 27, 2019 $ 0.00362
+4.29%
$ 28.89 million $ 92,905
Nov 26, 2019 $ 0.00347
+3.97%
$ 27.7 million $ 103,074
Nov 25, 2019 $ 0.00333
+2.92%
$ 26.6 million $ 176,274
Nov 24, 2019 $ 0.00324
-3.84%
$ 25.84 million $ 110,698
Nov 23, 2019 $ 0.00337
-2.88%
$ 26.87 million $ 112,739
Nov 22, 2019 $ 0.00345
-1.61%
$ 27.56 million $ 125,635
Nov 21, 2019 $ 0.00351
-5.08%
$ 28.01 million $ 133,836
Nov 20, 2019 $ 0.0037
+2.59%
$ 29.51 million $ 8.36 million
Nov 19, 2019 $ 0.0036
+2.24%
$ 28.77 million $ 650,957
Nov 18, 2019 $ 0.00353
-2.54%
$ 28.14 million $ 501,502
Nov 17, 2019 $ 0.00362
+2.99%
$ 28.87 million $ 557,930
Nov 16, 2019 $ 0.00352
-0.77%
$ 28.05 million $ 166,115
Nov 15, 2019 $ 0.00354
-1.66%
$ 28.27 million $ 218,449
Nov 14, 2019 $ 0.0036
-0.63%
$ 28.75 million $ 877,224
Nov 13, 2019 $ 0.00363
+0.08%
$ 28.93 million $ 1.45 million
Nov 12, 2019 $ 0.00362
+1.87%
$ 28.91 million $ 539,584
Nov 11, 2019 $ 0.00356
-1.87%
$ 28.38 million $ 265,330
Nov 10, 2019 $ 0.00363
+1.05%
$ 28.95 million $ 125,883
Nov 9, 2019 $ 0.00359
-0.89%
$ 28.66 million $ 215,425
Nov 8, 2019 $ 0.00362
-2.21%
$ 28.92 million $ 218,840
Nov 7, 2019 $ 0.00371
-1.36%
$ 29.57 million $ 104,327
Nov 6, 2019 $ 0.00376
+3.64%
$ 29.98 million $ 170,181
Nov 5, 2019 $ 0.00362
-0.61%
$ 28.87 million $ 167,326
Nov 4, 2019 $ 0.00364
-0.54%
$ 29.05 million $ 127,311
Nov 3, 2019 $ 0.00366
-2.13%
$ 29.21 million $ 165,979
Nov 2, 2019 $ 0.00374
+0.70%
$ 29.84 million $ 111,876
Nov 1, 2019 $ 0.00371
+1.32%
$ 29.64 million $ 115,618
Oct 31, 2019 $ 0.00366
-2.76%
$ 29.24 million $ 140,877
Oct 30, 2019 $ 0.00377
-0.75%
$ 30.07 million $ 133,562
Oct 29, 2019 $ 0.0038
+1.16%
$ 30.3 million $ 154,183
Oct 28, 2019 $ 0.00375
-0.34%
$ 29.96 million $ 137,726
Oct 27, 2019 $ 0.00377
+1.01%
$ 30.07 million $ 111,717
Oct 26, 2019 $ 0.00371
+0.41%
$ 29.63 million $ 201,574
Oct 25, 2019 $ 0.00369
+10.82%
$ 29.49 million $ 143,076
Oct 24, 2019 $ 0.00333
-2.00%
$ 26.61 million $ 214,768
Oct 23, 2019 $ 0.0034
-6.35%
$ 27.15 million $ 146,860
Oct 22, 2019 $ 0.00363
+0.53%
$ 28.98 million $ 54,034
Oct 21, 2019 $ 0.00361
+0.98%
$ 28.83 million $ 97,300
Oct 20, 2019 $ 0.00358
-0.85%
$ 28.56 million $ 125,714
Oct 19, 2019 $ 0.00361
-0.85%
$ 28.79 million $ 96,170
Oct 18, 2019 $ 0.00364
-2.66%
$ 29.03 million $ 65,568
Oct 17, 2019 $ 0.00374
+0.78%
$ 29.83 million $ 145,177
Oct 16, 2019 $ 0.00371
-1.11%
$ 29.59 million $ 108,523