Electroneum Historical Data

ETN Page 58
Download
Date Close Price change Market cap Trading volume
Jul 22, 2018 $ 0.0115
+0.00%
$ 85.44 million $ 7,355
Jul 21, 2018 $ 0.0117
+0.00%
$ 88.08 million $ 7,431
Jul 20, 2018 $ 0.012
+0.00%
$ 85.38 million $ 7,386
Jul 19, 2018 $ 0.0123
+0.00%
$ 89.96 million $ 7,400
Jul 18, 2018 $ 0.0118
+0.00%
$ 90.75 million $ 6,887
Jul 17, 2018 $ 0.0114
+0.00%
$ 92.01 million $ 6,540
Jul 16, 2018 $ 0.011
+0.00%
$ 86.69 million $ 6,334
Jul 15, 2018 $ 0.0108
+0.00%
$ 82.87 million $ 6,257
Jul 14, 2018 $ 0.0109
+0.00%
$ 79.84 million $ 6,259
Jul 13, 2018 $ 0.0109
+0.00%
$ 80.15 million $ 6,248
Jul 12, 2018 $ 0.0111
+0.00%
$ 80.03 million $ 6,395
Jul 11, 2018 $ 0.0118
+0.00%
$ 83.22 million $ 6,527
Jul 10, 2018 $ 0.0126
+0.00%
$ 82.45 million $ 6,779
Jul 9, 2018 $ 0.0132
+0.00%
$ 91.87 million $ 6,825
Jul 8, 2018 $ 0.0132
+0.00%
$ 94 million $ 6,632
Jul 7, 2018 $ 0.0125
+0.00%
$ 100.75 million $ 6,623
Jul 6, 2018 $ 0.0139
+0.00%
$ 99.97 million $ 6,650
Jul 5, 2018 $ 0.0134
+0.00%
$ 93.21 million $ 6,589
Jul 4, 2018 $ 0.0122
+0.00%
$ 103.88 million $ 6,614
Jul 3, 2018 $ 0.011
+0.00%
$ 89.2 million $ 6,463
Jul 2, 2018 $ 0.0104
+0.00%
$ 90.81 million $ 6,366
Jul 1, 2018 $ 0.0102
+0.00%
$ 77.21 million $ 6,381
Jun 30, 2018 $ 0.00914
+0.00%
$ 76.52 million $ 5,913
Jun 29, 2018 $ 0.00928
+0.00%
$ 71.91 million $ 6,097
Jun 28, 2018 $ 0.00936
+0.00%
$ 67.12 million $ 6,114
Jun 27, 2018 $ 0.00978
+0.00%
$ 67.34 million $ 6,211
Jun 26, 2018 $ 0.00999
+0.00%
$ 70.64 million $ 6,213
Jun 25, 2018 $ 0.0097
+0.00%
$ 71.65 million $ 6,037
Jun 24, 2018 $ 0.0103
+0.00%
$ 73.3 million $ 6,136
Jun 23, 2018 $ 0.011
+0.00%
$ 75.48 million $ 6,394
Jun 22, 2018 $ 0.0124
+0.00%
$ 73.8 million $ 6,752
Jun 21, 2018 $ 0.0123
+0.00%
$ 88.11 million $ 6,710
Jun 20, 2018 $ 0.0129
+0.00%
$ 90.11 million $ 6,746
Jun 19, 2018 $ 0.0133
+0.00%
$ 88.47 million $ 6,550
Jun 18, 2018 $ 0.0136
+0.00%
$ 97.32 million $ 6,552
Jun 17, 2018 $ 0.0136
+0.00%
$ 95.34 million $ 6,506
Jun 16, 2018 $ 0.0141
+0.00%
$ 97.75 million $ 6,584
Jun 15, 2018 $ 0.0139
+0.00%
$ 95.24 million $ 6,525
Jun 14, 2018 $ 0.0138
+0.00%
$ 104.21 million $ 6,484
Jun 13, 2018 $ 0.0153
+0.00%
$ 94.04 million $ 6,802
Jun 12, 2018 $ 0.016
+0.00%
$ 105.79 million $ 6,781
Jun 11, 2018 $ 0.0176
+0.00%
$ 113.72 million $ 7,250
Jun 10, 2018 $ 0.0194
+0.00%
$ 113.62 million $ 7,649
Jun 8, 2018 $ 0.0207
+0.00%
$ 141.37 million $ 7,684
Jun 7, 2018 $ 0.0209
+0.00%
$ 146.64 million $ 7,640
Jun 6, 2018 $ 0.0205
+0.00%
$ 152.2 million $ 7,562
Jun 5, 2018 $ 0.0201
+0.00%
$ 147.84 million $ 7,512
Jun 4, 2018 $ 0.0208
+0.00%
$ 142.68 million $ 7,699
Jun 3, 2018 $ 0.0209
+0.00%
$ 147.58 million $ 7,606
Jun 2, 2018 $ 0.0208
+0.00%
$ 148.49 million $ 7,494