Electroneum Historical Data

ETN Page 57
Download
Date Close Price change Market cap Trading volume
Sep 10, 2018 $ 0.00536
+0.00%
$ 41.62 million $ 6,329
Sep 9, 2018 $ 0.00537
+0.00%
$ 41.36 million $ 6,429
Sep 8, 2018 $ 0.00516
+0.00%
$ 41.7 million $ 6,492
Sep 7, 2018 $ 0.00506
+0.00%
$ 41.29 million $ 6,475
Sep 6, 2018 $ 0.00574
+0.00%
$ 41.08 million $ 7,157
Sep 5, 2018 $ 0.00613
+0.00%
$ 41.91 million $ 7,327
Sep 4, 2018 $ 0.00616
+0.00%
$ 47.74 million $ 7,265
Sep 3, 2018 $ 0.00641
+0.00%
$ 48.13 million $ 7,234
Sep 2, 2018 $ 0.006
+0.00%
$ 50.1 million $ 7,107
Sep 1, 2018 $ 0.00588
+0.00%
$ 49.01 million $ 6,989
Aug 31, 2018 $ 0.00595
+0.00%
$ 46.19 million $ 6,947
Aug 30, 2018 $ 0.00617
+0.00%
$ 46.29 million $ 7,063
Aug 29, 2018 $ 0.0061
+0.00%
$ 47.25 million $ 6,990
Aug 28, 2018 $ 0.0059
+0.00%
$ 48.65 million $ 6,734
Aug 27, 2018 $ 0.00597
+0.00%
$ 46.99 million $ 6,696
Aug 26, 2018 $ 0.00593
+0.00%
$ 46.48 million $ 6,733
Aug 25, 2018 $ 0.00593
+0.00%
$ 46.33 million $ 6,566
Aug 24, 2018 $ 0.006
+0.00%
$ 46.52 million $ 6,451
Aug 23, 2018 $ 0.00646
+0.00%
$ 47.07 million $ 6,593
Aug 22, 2018 $ 0.00651
+0.00%
$ 47.29 million $ 6,418
Aug 21, 2018 $ 0.0069
+0.00%
$ 50.46 million $ 6,475
Aug 20, 2018 $ 0.00694
+0.00%
$ 50.81 million $ 6,423
Aug 19, 2018 $ 0.00709
+0.00%
$ 54.01 million $ 6,482
Aug 18, 2018 $ 0.00715
+0.00%
$ 53.28 million $ 6,470
Aug 17, 2018 $ 0.00695
+0.00%
$ 56.61 million $ 6,376
Aug 16, 2018 $ 0.007
+0.00%
$ 53.44 million $ 6,372
Aug 15, 2018 $ 0.00675
+0.00%
$ 52.8 million $ 6,093
Aug 14, 2018 $ 0.00759
+0.00%
$ 50.92 million $ 6,363
Aug 13, 2018 $ 0.00781
+0.00%
$ 56.5 million $ 6,339
Aug 12, 2018 $ 0.0076
+0.00%
$ 58.87 million $ 6,230
Aug 11, 2018 $ 0.008
+0.00%
$ 59.47 million $ 6,446
Aug 10, 2018 $ 0.00776
+0.00%
$ 59.81 million $ 6,424
Aug 9, 2018 $ 0.00755
+0.00%
$ 64.11 million $ 6,496
Aug 8, 2018 $ 0.00861
+0.00%
$ 55.88 million $ 7,023
Aug 7, 2018 $ 0.00904
+0.00%
$ 61.01 million $ 7,019
Aug 6, 2018 $ 0.00933
+0.00%
$ 67.56 million $ 7,028
Aug 5, 2018 $ 0.00992
+0.00%
$ 70.72 million $ 7,279
Aug 4, 2018 $ 0.0103
+0.00%
$ 71.67 million $ 7,454
Aug 3, 2018 $ 0.0109
+0.00%
$ 78.18 million $ 7,615
Aug 2, 2018 $ 0.0109
+0.00%
$ 82.66 million $ 7,600
Aug 1, 2018 $ 0.011
+0.00%
$ 84.58 million $ 7,943
Jul 31, 2018 $ 0.0113
+0.00%
$ 81.92 million $ 8,142
Jul 30, 2018 $ 0.0116
+0.00%
$ 87.09 million $ 8,202
Jul 29, 2018 $ 0.0122
+0.00%
$ 86.36 million $ 8,183
Jul 28, 2018 $ 0.0122
+0.00%
$ 90.87 million $ 8,018
Jul 27, 2018 $ 0.013
+0.00%
$ 93.03 million $ 8,202
Jul 26, 2018 $ 0.0129
+0.00%
$ 91.76 million $ 8,232
Jul 25, 2018 $ 0.0131
+0.00%
$ 99.26 million $ 8,045
Jul 24, 2018 $ 0.0127
+0.00%
$ 99.79 million $ 7,671
Jul 23, 2018 $ 0.0116
+0.00%
$ 100.95 million $ 7,454