Electroneum Historical Data

ETN Page 55
Download
Date Close Price change Market cap Trading volume
Dec 19, 2018 $ 0.00716
+1.67%
$ 57.14 million $ 401,684
Dec 18, 2018 $ 0.00703
+3.23%
$ 56.1 million $ 771,806
Dec 17, 2018 $ 0.00681
+8.84%
$ 54.36 million $ 236,219
Dec 16, 2018 $ 0.00626
+2.22%
$ 49.94 million $ 703,261
Dec 15, 2018 $ 0.00612
-0.09%
$ 48.87 million $ 102,040
Dec 14, 2018 $ 0.0061
-3.82%
$ 48.67 million $ 202,331
Dec 13, 2018 $ 0.00634
-9.04%
$ 50.6 million $ 191,868
Dec 12, 2018 $ 0.00697
+8.45%
$ 55.64 million $ 394,244
Dec 11, 2018 $ 0.00643
-1.85%
$ 51.31 million $ 174,441
Dec 10, 2018 $ 0.00655
-6.30%
$ 52.27 million $ 177,812
Dec 9, 2018 $ 0.007
+10.87%
$ 55.84 million $ 427,914
Dec 8, 2018 $ 0.00631
+3.00%
$ 50.36 million $ 136,804
Dec 7, 2018 $ 0.00613
-3.23%
$ 48.92 million $ 347,407
Dec 6, 2018 $ 0.00634
-10.58%
$ 50.61 million $ 487,458
Dec 5, 2018 $ 0.00709
-9.28%
$ 56.59 million $ 256,487
Dec 4, 2018 $ 0.00782
-0.70%
$ 62.42 million $ 197,022
Dec 3, 2018 $ 0.00788
-7.12%
$ 62.86 million $ 182,029
Dec 2, 2018 $ 0.00844
-2.09%
$ 67.39 million $ 91,730
Dec 1, 2018 $ 0.00862
+5.09%
$ 68.79 million $ 182,501
Nov 30, 2018 $ 0.00821
-0.26%
$ 65.5 million $ 162,624
Nov 29, 2018 $ 0.00846
+0.00%
$ 67.51 million $ 4,089
Nov 28, 2018 $ 0.00775
+0.00%
$ 61.86 million $ 3,750
Nov 27, 2018 $ 0.00823
+0.00%
$ 65.66 million $ 3,926
Nov 26, 2018 $ 0.00787
+0.00%
$ 62.83 million $ 3,820
Nov 25, 2018 $ 0.00894
+0.00%
$ 71.34 million $ 4,292
Nov 24, 2018 $ 0.00895
+0.00%
$ 71.46 million $ 4,307
Nov 23, 2018 $ 0.00989
+0.00%
$ 78.94 million $ 4,525
Nov 22, 2018 $ 0.00998
+0.00%
$ 79.64 million $ 4,500
Nov 21, 2018 $ 0.00946
+0.00%
$ 75.48 million $ 4,634
Nov 20, 2018 $ 0.0111
+0.00%
$ 88.5 million $ 5,282
Nov 19, 2018 $ 0.0126
+0.00%
$ 100.64 million $ 5,598
Nov 18, 2018 $ 0.0128
+0.00%
$ 102.09 million $ 5,553
Nov 17, 2018 $ 0.0126
+0.00%
$ 100.31 million $ 5,591
Nov 16, 2018 $ 0.012
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0138
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0149
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.015
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0151
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0151
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.016
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0169
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0176
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0182
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0182
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0183
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0188
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0188
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0184
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0178
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0178
+0.00%
$ -- $ 6,314