Electroneum Historical Data

ETN Page 54
Download
Date Close Price change Market cap Trading volume
Feb 7, 2019 $ 0.00678
+6.32%
$ 54.07 million $ 72,473
Feb 6, 2019 $ 0.00637
-4.70%
$ 50.86 million $ 52,678
Feb 5, 2019 $ 0.00669
-2.22%
$ 53.38 million $ 65,835
Feb 4, 2019 $ 0.00684
-1.13%
$ 54.59 million $ 68,221
Feb 3, 2019 $ 0.00692
-1.91%
$ 55.22 million $ 47,476
Feb 2, 2019 $ 0.00705
+4.10%
$ 56.25 million $ 181,653
Feb 1, 2019 $ 0.00677
+7.94%
$ 54.04 million $ 180,946
Jan 31, 2019 $ 0.00627
+1.27%
$ 50.07 million $ 105,330
Jan 30, 2019 $ 0.00619
-0.90%
$ 49.44 million $ 130,316
Jan 29, 2019 $ 0.00625
-2.81%
$ 49.9 million $ 188,855
Jan 28, 2019 $ 0.00643
-6.76%
$ 51.34 million $ 184,000
Jan 27, 2019 $ 0.0069
-1.35%
$ 55.07 million $ 73,599
Jan 26, 2019 $ 0.007
+1.44%
$ 55.83 million $ 88,217
Jan 25, 2019 $ 0.0069
-1.29%
$ 55.03 million $ 118,637
Jan 24, 2019 $ 0.00699
+0.95%
$ 55.77 million $ 152,193
Jan 23, 2019 $ 0.00692
-1.82%
$ 55.23 million $ 136,238
Jan 22, 2019 $ 0.00705
-0.53%
$ 56.26 million $ 148,872
Jan 21, 2019 $ 0.00709
+3.54%
$ 56.56 million $ 82,241
Jan 20, 2019 $ 0.00685
-6.71%
$ 54.63 million $ 109,133
Jan 19, 2019 $ 0.00734
+18.02%
$ 58.57 million $ 210,414
Jan 18, 2019 $ 0.00622
+8.73%
$ 49.63 million $ 119,635
Jan 17, 2019 $ 0.00572
-3.12%
$ 45.63 million $ 197,559
Jan 16, 2019 $ 0.0059
-2.94%
$ 47.11 million $ 130,241
Jan 15, 2019 $ 0.00608
-2.90%
$ 48.54 million $ 87,604
Jan 14, 2019 $ 0.00627
-0.80%
$ 50.01 million $ 155,832
Jan 13, 2019 $ 0.00631
-4.03%
$ 50.34 million $ 89,602
Jan 12, 2019 $ 0.00657
-1.40%
$ 52.45 million $ 149,016
Jan 11, 2019 $ 0.00665
-0.50%
$ 53.07 million $ 276,405
Jan 10, 2019 $ 0.00668
-10.45%
$ 53.34 million $ 282,373
Jan 9, 2019 $ 0.00748
-0.20%
$ 59.67 million $ 201,842
Jan 8, 2019 $ 0.00749
-2.99%
$ 59.79 million $ 292,494
Jan 7, 2019 $ 0.00772
-0.80%
$ 61.62 million $ 138,513
Jan 6, 2019 $ 0.00778
+7.54%
$ 62.13 million $ 103,855
Jan 5, 2019 $ 0.00724
-1.49%
$ 57.77 million $ 147,414
Jan 4, 2019 $ 0.00735
-1.03%
$ 58.69 million $ 211,063
Jan 3, 2019 $ 0.00746
-3.47%
$ 59.52 million $ 234,285
Jan 2, 2019 $ 0.00771
+0.86%
$ 61.51 million $ 187,289
Jan 1, 2019 $ 0.00763
+4.94%
$ 60.91 million $ 60,410
Dec 31, 2018 $ 0.00727
-5.04%
$ 58.03 million $ 60,235
Dec 30, 2018 $ 0.00765
+2.88%
$ 61.07 million $ 89,789
Dec 29, 2018 $ 0.00744
-5.33%
$ 59.34 million $ 109,771
Dec 28, 2018 $ 0.00787
+10.05%
$ 62.78 million $ 137,243
Dec 27, 2018 $ 0.00715
-7.33%
$ 57.04 million $ 129,379
Dec 26, 2018 $ 0.00771
+4.40%
$ 61.54 million $ 152,045
Dec 25, 2018 $ 0.00738
-8.76%
$ 58.88 million $ 493,003
Dec 24, 2018 $ 0.00808
+2.01%
$ 64.51 million $ 241,278
Dec 23, 2018 $ 0.00792
-0.87%
$ 63.21 million $ 211,620
Dec 22, 2018 $ 0.00798
+3.75%
$ 63.71 million $ 506,208
Dec 21, 2018 $ 0.00769
-6.33%
$ 61.4 million $ 300,106
Dec 20, 2018 $ 0.00822
+14.89%
$ 65.6 million $ 693,328