Electroneum Historical Data

ETN Page 49
Download
Date Close Price change Market cap Trading volume
Oct 15, 2019 $ 0.00375
-0.20%
$ 29.94 million $ 951,369
Oct 14, 2019 $ 0.00376
+2.78%
$ 30 million $ 138,060
Oct 13, 2019 $ 0.00366
-1.07%
$ 29.19 million $ 138,578
Oct 12, 2019 $ 0.0037
+1.09%
$ 29.51 million $ 105,046
Oct 11, 2019 $ 0.00366
-4.73%
$ 29.23 million $ 109,700
Oct 10, 2019 $ 0.00385
+2.69%
$ 30.69 million $ 204,379
Oct 9, 2019 $ 0.00374
-4.44%
$ 29.86 million $ 198,658
Oct 8, 2019 $ 0.00391
-2.22%
$ 31.18 million $ 108,025
Oct 7, 2019 $ 0.004
+2.11%
$ 31.89 million $ 134,916
Oct 6, 2019 $ 0.00392
-2.23%
$ 31.3 million $ 182,614
Oct 5, 2019 $ 0.00401
-1.48%
$ 32.01 million $ 312,165
Oct 4, 2019 $ 0.00409
+1.64%
$ 32.62 million $ 108,807
Oct 3, 2019 $ 0.00402
-0.91%
$ 32.1 million $ 496,033
Oct 2, 2019 $ 0.00406
+0.67%
$ 32.39 million $ 456,084
Oct 1, 2019 $ 0.00403
+0.78%
$ 32.17 million $ 146,014
Sep 30, 2019 $ 0.004
+5.43%
$ 31.93 million $ 234,069
Sep 29, 2019 $ 0.00379
-3.38%
$ 30.28 million $ 200,665
Sep 28, 2019 $ 0.00393
-2.38%
$ 31.34 million $ 254,898
Sep 27, 2019 $ 0.00402
+3.02%
$ 32.1 million $ 297,096
Sep 26, 2019 $ 0.0039
-1.52%
$ 31.16 million $ 221,108
Sep 25, 2019 $ 0.00396
-1.28%
$ 31.6 million $ 198,079
Sep 24, 2019 $ 0.00397
-7.41%
$ 31.7 million $ 321,966
Sep 23, 2019 $ 0.00429
-1.28%
$ 34.24 million $ 137,686
Sep 22, 2019 $ 0.00435
+2.40%
$ 34.68 million $ 100,602
Sep 21, 2019 $ 0.00424
-6.21%
$ 33.87 million $ 133,621
Sep 20, 2019 $ 0.00452
-6.53%
$ 36.11 million $ 219,064
Sep 19, 2019 $ 0.00484
+8.54%
$ 38.64 million $ 327,876
Sep 18, 2019 $ 0.00446
+11.40%
$ 35.6 million $ 346,690
Sep 17, 2019 $ 0.004
+3.36%
$ 31.95 million $ 190,589
Sep 16, 2019 $ 0.00388
+1.27%
$ 30.93 million $ 167,117
Sep 15, 2019 $ 0.00383
+0.10%
$ 30.54 million $ 136,038
Sep 14, 2019 $ 0.00382
+2.23%
$ 30.51 million $ 257,844
Sep 13, 2019 $ 0.00374
+8.14%
$ 29.85 million $ 222,601
Sep 12, 2019 $ 0.00346
+2.18%
$ 27.6 million $ 113,600
Sep 11, 2019 $ 0.00338
-0.52%
$ 26.95 million $ 114,410
Sep 10, 2019 $ 0.00341
-1.88%
$ 27.25 million $ 107,395
Sep 9, 2019 $ 0.00347
+0.53%
$ 27.73 million $ 152,664
Sep 8, 2019 $ 0.00346
-0.16%
$ 27.58 million $ 105,682
Sep 7, 2019 $ 0.00346
+0.52%
$ 27.63 million $ 81,422
Sep 6, 2019 $ 0.00345
-3.83%
$ 27.51 million $ 126,069
Sep 5, 2019 $ 0.00358
+2.04%
$ 28.61 million $ 161,916
Sep 4, 2019 $ 0.0035
-0.20%
$ 27.96 million $ 132,400
Sep 3, 2019 $ 0.00351
-1.80%
$ 28.02 million $ 151,916
Sep 2, 2019 $ 0.00358
+2.37%
$ 28.54 million $ 165,767
Sep 1, 2019 $ 0.00348
-2.41%
$ 27.79 million $ 138,058
Aug 31, 2019 $ 0.00357
-0.39%
$ 28.47 million $ 53,808
Aug 30, 2019 $ 0.00358
+3.87%
$ 28.59 million $ 279,822
Aug 29, 2019 $ 0.00345
-3.41%
$ 27.52 million $ 140,284
Aug 28, 2019 $ 0.00357
-5.35%
$ 28.49 million $ 168,568
Aug 27, 2019 $ 0.00377
+1.27%
$ 30.1 million $ 104,509