Electroneum Historical Data

ETN Page 53
Download
Date Close Price change Market cap Trading volume
Mar 29, 2019 $ 0.00592
-0.33%
$ 47.23 million $ 345,158
Mar 28, 2019 $ 0.00594
-1.97%
$ 47.38 million $ 322,804
Mar 27, 2019 $ 0.00606
+0.79%
$ 48.33 million $ 241,937
Mar 26, 2019 $ 0.00601
+0.86%
$ 47.95 million $ 304,424
Mar 25, 2019 $ 0.00595
-5.04%
$ 47.51 million $ 323,543
Mar 24, 2019 $ 0.00627
-0.27%
$ 50.02 million $ 1.26 million
Mar 23, 2019 $ 0.00629
-0.53%
$ 50.17 million $ 5.08 million
Mar 22, 2019 $ 0.00632
+1.60%
$ 50.42 million $ 6.13 million
Mar 21, 2019 $ 0.00621
-5.87%
$ 49.6 million $ 9.42 million
Mar 20, 2019 $ 0.00661
+2.59%
$ 52.73 million $ 11.78 million
Mar 19, 2019 $ 0.00643
+3.28%
$ 51.35 million $ 2.62 million
Mar 18, 2019 $ 0.00623
-4.67%
$ 49.72 million $ 491,404
Mar 17, 2019 $ 0.00653
-1.22%
$ 52.13 million $ 324,901
Mar 16, 2019 $ 0.00661
+3.69%
$ 52.78 million $ 481,457
Mar 15, 2019 $ 0.00642
-5.40%
$ 51.23 million $ 712,629
Mar 14, 2019 $ 0.0068
+2.61%
$ 54.23 million $ 3.36 million
Mar 13, 2019 $ 0.00665
+12.18%
$ 53.05 million $ 702,918
Mar 12, 2019 $ 0.00595
+4.82%
$ 47.52 million $ 193,463
Mar 11, 2019 $ 0.00568
-4.72%
$ 45.31 million $ 287,299
Mar 10, 2019 $ 0.00597
-1.73%
$ 47.64 million $ 173,201
Mar 9, 2019 $ 0.00607
-10.67%
$ 48.48 million $ 180,559
Mar 8, 2019 $ 0.0068
+5.09%
$ 54.28 million $ 25,577
Mar 7, 2019 $ 0.00647
+7.52%
$ 51.65 million $ 196,228
Mar 6, 2019 $ 0.00602
-1.65%
$ 48.05 million $ 459,623
Mar 5, 2019 $ 0.00612
-2.22%
$ 48.86 million $ 271,651
Mar 4, 2019 $ 0.00626
-3.35%
$ 49.98 million $ 157,890
Mar 3, 2019 $ 0.00648
-0.09%
$ 51.7 million $ 152,101
Mar 2, 2019 $ 0.00648
-0.53%
$ 51.75 million $ 112,825
Mar 1, 2019 $ 0.00652
-4.35%
$ 52.04 million $ 232,164
Feb 28, 2019 $ 0.00682
-0.47%
$ 54.41 million $ 192,283
Feb 27, 2019 $ 0.00685
-2.00%
$ 54.66 million $ 226,166
Feb 26, 2019 $ 0.00705
-5.88%
$ 56.23 million $ 303,849
Feb 25, 2019 $ 0.00749
-2.49%
$ 59.75 million $ 618,951
Feb 24, 2019 $ 0.00765
-4.16%
$ 61.05 million $ 299,332
Feb 23, 2019 $ 0.00798
+13.71%
$ 63.69 million $ 337,058
Feb 22, 2019 $ 0.00702
-2.37%
$ 56.03 million $ 249,545
Feb 21, 2019 $ 0.00719
-2.32%
$ 57.4 million $ 151,132
Feb 20, 2019 $ 0.00736
+2.34%
$ 58.77 million $ 121,864
Feb 19, 2019 $ 0.00719
+0.56%
$ 57.39 million $ 128,370
Feb 18, 2019 $ 0.00715
+7.28%
$ 57.08 million $ 67,496
Feb 17, 2019 $ 0.00669
+0.09%
$ 53.42 million $ 114,534
Feb 16, 2019 $ 0.00669
+0.25%
$ 53.37 million $ 58,166
Feb 15, 2019 $ 0.00667
+2.18%
$ 53.24 million $ 130,609
Feb 14, 2019 $ 0.00653
-3.60%
$ 52.1 million $ 122,036
Feb 13, 2019 $ 0.00677
+0.00%
$ 54.06 million $ 116,851
Feb 12, 2019 $ 0.00677
-5.18%
$ 54.07 million $ 171,184
Feb 11, 2019 $ 0.00714
-3.12%
$ 57.01 million $ 68,496
Feb 10, 2019 $ 0.00738
+1.19%
$ 58.88 million $ 50,423
Feb 9, 2019 $ 0.00729
-0.22%
$ 58.2 million $ 45,104
Feb 8, 2019 $ 0.00731
+7.94%
$ 58.36 million $ 95,599