Electroneum Historical Data

ETN Page 50
Download
Date Close Price change Market cap Trading volume
Aug 26, 2019 $ 0.00371
-3.12%
$ 29.63 million $ 147,014
Aug 25, 2019 $ 0.00383
+0.66%
$ 30.57 million $ 100,594
Aug 24, 2019 $ 0.00381
-3.00%
$ 30.38 million $ 79,622
Aug 23, 2019 $ 0.00392
+2.68%
$ 31.32 million $ 105,467
Aug 22, 2019 $ 0.00382
-1.72%
$ 30.48 million $ 140,898
Aug 21, 2019 $ 0.00389
-2.31%
$ 31.05 million $ 135,568
Aug 20, 2019 $ 0.00398
-6.33%
$ 31.79 million $ 223,273
Aug 19, 2019 $ 0.00424
+1.96%
$ 33.8 million $ 155,767
Aug 18, 2019 $ 0.00416
+0.68%
$ 33.17 million $ 139,084
Aug 17, 2019 $ 0.00412
-2.11%
$ 32.91 million $ 140,602
Aug 16, 2019 $ 0.00419
+3.23%
$ 33.48 million $ 144,142
Aug 15, 2019 $ 0.00405
+1.78%
$ 32.29 million $ 174,188
Aug 14, 2019 $ 0.00396
-6.08%
$ 31.64 million $ 176,239
Aug 13, 2019 $ 0.00422
-6.09%
$ 33.69 million $ 162,717
Aug 12, 2019 $ 0.0045
-0.99%
$ 35.92 million $ 144,584
Aug 11, 2019 $ 0.00454
+3.31%
$ 36.26 million $ 125,413
Aug 10, 2019 $ 0.0044
-1.71%
$ 35.1 million $ 167,714
Aug 9, 2019 $ 0.00448
-3.09%
$ 35.79 million $ 243,608
Aug 8, 2019 $ 0.00464
-2.62%
$ 37.01 million $ 210,565
Aug 7, 2019 $ 0.00476
-1.94%
$ 38.01 million $ 211,791
Aug 6, 2019 $ 0.00486
-3.40%
$ 38.76 million $ 705,132
Aug 5, 2019 $ 0.00503
+9.62%
$ 40.12 million $ 312,176
Aug 4, 2019 $ 0.00459
-1.56%
$ 36.6 million $ 142,024
Aug 3, 2019 $ 0.00466
-2.64%
$ 37.19 million $ 186,399
Aug 2, 2019 $ 0.00479
-0.71%
$ 38.19 million $ 160,954
Aug 1, 2019 $ 0.00482
+0.71%
$ 38.47 million $ 219,395
Jul 31, 2019 $ 0.00479
+6.60%
$ 38.19 million $ 159,412
Jul 30, 2019 $ 0.00449
-1.75%
$ 35.84 million $ 266,394
Jul 29, 2019 $ 0.00457
+0.18%
$ 36.47 million $ 221,171
Jul 28, 2019 $ 0.00456
+1.52%
$ 36.41 million $ 135,514
Jul 27, 2019 $ 0.00449
-4.18%
$ 35.87 million $ 143,128
Jul 26, 2019 $ 0.00469
-4.73%
$ 37.43 million $ 182,278
Jul 25, 2019 $ 0.00492
+2.62%
$ 39.29 million $ 123,990
Jul 24, 2019 $ 0.0048
-0.88%
$ 38.29 million $ 167,316
Jul 23, 2019 $ 0.00484
-6.61%
$ 38.62 million $ 198,404
Jul 22, 2019 $ 0.00518
-1.28%
$ 41.36 million $ 172,872
Jul 21, 2019 $ 0.00525
-3.77%
$ 41.89 million $ 316,004
Jul 20, 2019 $ 0.00545
-1.22%
$ 43.53 million $ 174,047
Jul 19, 2019 $ 0.00552
-2.30%
$ 44.07 million $ 212,456
Jul 18, 2019 $ 0.00565
+5.84%
$ 45.11 million $ 411,598
Jul 17, 2019 $ 0.00534
-0.27%
$ 42.62 million $ 288,594
Jul 16, 2019 $ 0.00535
-14.59%
$ 42.73 million $ 454,399
Jul 15, 2019 $ 0.00627
+5.81%
$ 50.03 million $ 556,616
Jul 14, 2019 $ 0.00592
-5.83%
$ 47.28 million $ 410,496
Jul 13, 2019 $ 0.00629
+10.94%
$ 50.21 million $ 1.11 million
Jul 12, 2019 $ 0.00567
+3.51%
$ 45.25 million $ 253,085
Jul 11, 2019 $ 0.00548
-5.12%
$ 43.72 million $ 316,089
Jul 10, 2019 $ 0.00577
-8.65%
$ 46.08 million $ 502,101
Jul 9, 2019 $ 0.00632
+0.31%
$ 50.44 million $ 568,509
Jul 8, 2019 $ 0.0063
+17.89%
$ 50.28 million $ 1.16 million