Electroneum Historical Data

ETN Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 0.00475
+1.42%
$ 37.92 million $ 325,630
May 17, 2019 $ 0.00468
-17.92%
$ 37.39 million $ 687,529
May 16, 2019 $ 0.00571
+20.44%
$ 45.55 million $ 1.14 million
May 15, 2019 $ 0.00474
+9.58%
$ 37.82 million $ 1.04 million
May 14, 2019 $ 0.00432
-8.32%
$ 34.51 million $ 792,272
May 13, 2019 $ 0.00472
+9.55%
$ 37.65 million $ 422,871
May 12, 2019 $ 0.00431
-10.05%
$ 34.36 million $ 427,263
May 11, 2019 $ 0.00479
-3.69%
$ 38.2 million $ 671,309
May 10, 2019 $ 0.00497
+1.97%
$ 39.66 million $ 425,141
May 9, 2019 $ 0.00487
-1.67%
$ 38.9 million $ 342,351
May 8, 2019 $ 0.00496
-4.15%
$ 39.56 million $ 338,983
May 7, 2019 $ 0.00517
-0.91%
$ 41.27 million $ 333,683
May 6, 2019 $ 0.00522
-1.80%
$ 41.65 million $ 218,396
May 5, 2019 $ 0.00531
+0.58%
$ 42.41 million $ 192,473
May 4, 2019 $ 0.00528
+1.23%
$ 42.17 million $ 253,400
May 3, 2019 $ 0.00522
+4.28%
$ 41.65 million $ 255,749
May 2, 2019 $ 0.005
+0.91%
$ 39.94 million $ 253,238
May 1, 2019 $ 0.00496
-1.21%
$ 39.58 million $ 225,111
Apr 30, 2019 $ 0.00502
+3.05%
$ 40.06 million $ 200,706
Apr 29, 2019 $ 0.00487
-1.08%
$ 38.88 million $ 252,233
Apr 28, 2019 $ 0.00488
-0.41%
$ 38.91 million $ 228,521
Apr 27, 2019 $ 0.0049
+5.39%
$ 39.07 million $ 204,032
Apr 26, 2019 $ 0.00464
-6.05%
$ 37.07 million $ 229,615
Apr 25, 2019 $ 0.00494
-0.50%
$ 39.46 million $ 204,907
Apr 24, 2019 $ 0.00497
-2.60%
$ 39.66 million $ 360,615
Apr 23, 2019 $ 0.0051
-3.62%
$ 40.71 million $ 334,286
Apr 22, 2019 $ 0.00529
+1.72%
$ 42.24 million $ 211,788
Apr 21, 2019 $ 0.0052
-3.79%
$ 41.53 million $ 330,828
Apr 20, 2019 $ 0.00541
+2.58%
$ 43.16 million $ 399,492
Apr 19, 2019 $ 0.00527
+4.55%
$ 42.07 million $ 1.53 million
Apr 18, 2019 $ 0.00504
-2.55%
$ 40.24 million $ 505,842
Apr 17, 2019 $ 0.00517
-4.15%
$ 41.3 million $ 405,074
Apr 16, 2019 $ 0.0054
-3.64%
$ 43.09 million $ 415,188
Apr 15, 2019 $ 0.0056
-5.05%
$ 44.71 million $ 237,838
Apr 14, 2019 $ 0.0059
+3.84%
$ 47.09 million $ 221,978
Apr 13, 2019 $ 0.00568
-1.42%
$ 45.36 million $ 255,744
Apr 12, 2019 $ 0.00577
+0.88%
$ 46.01 million $ 320,948
Apr 11, 2019 $ 0.00572
-7.13%
$ 45.62 million $ 325,203
Apr 10, 2019 $ 0.00615
-0.85%
$ 49.12 million $ 423,797
Apr 9, 2019 $ 0.00621
-3.85%
$ 49.54 million $ 384,177
Apr 8, 2019 $ 0.00646
-4.51%
$ 51.52 million $ 520,397
Apr 7, 2019 $ 0.00676
+13.09%
$ 53.95 million $ 981,913
Apr 6, 2019 $ 0.00598
-0.58%
$ 47.71 million $ 477,917
Apr 5, 2019 $ 0.00601
+4.70%
$ 47.99 million $ 603,149
Apr 4, 2019 $ 0.00574
-4.12%
$ 45.83 million $ 570,795
Apr 3, 2019 $ 0.00599
-4.70%
$ 47.82 million $ 631,416
Apr 2, 2019 $ 0.00629
+8.44%
$ 50.18 million $ 800,375
Apr 1, 2019 $ 0.0058
+1.71%
$ 46.27 million $ 328,763
Mar 31, 2019 $ 0.0057
-2.88%
$ 45.5 million $ 381,534
Mar 30, 2019 $ 0.00587
-0.54%
$ 46.85 million $ 302,171