Electroneum Historical Data

ETN Page 59
Download
Date Close Price change Market cap Trading volume
Jun 1, 2018 $ 0.0219
+0.00%
$ 148.16 million $ 7,512
May 31, 2018 $ 0.0224
+0.00%
$ 150.61 million $ 7,456
May 30, 2018 $ 0.022
+0.00%
$ 157.09 million $ 7,303
May 29, 2018 $ 0.0215
+0.00%
$ 161.37 million $ 7,272
May 28, 2018 $ 0.0224
+0.00%
$ 152.57 million $ 7,338
May 27, 2018 $ 0.021
+0.00%
$ 160.72 million $ 7,505
May 26, 2018 $ 0.0202
+0.00%
$ 151.76 million $ 7,515
May 25, 2018 $ 0.0198
+0.00%
$ 145.35 million $ 7,563
May 24, 2018 $ 0.0205
+0.00%
$ 142.65 million $ 7,829
May 23, 2018 $ 0.0223
+0.00%
$ 138.48 million $ 8,271
May 22, 2018 $ 0.0234
+0.00%
$ 149.1 million $ 8,468
May 21, 2018 $ 0.0233
+0.00%
$ 161.22 million $ 8,365
May 20, 2018 $ 0.0231
+0.00%
$ 166.12 million $ 8,269
May 19, 2018 $ 0.0225
+0.00%
$ 162.04 million $ 8,118
May 18, 2018 $ 0.0235
+0.00%
$ 161.88 million $ 8,315
May 17, 2018 $ 0.0229
+0.00%
$ 156.32 million $ 8,315
May 16, 2018 $ 0.0238
+0.00%
$ 164.65 million $ 8,677
May 15, 2018 $ 0.024
+0.00%
$ 161.33 million $ 8,625
May 14, 2018 $ 0.0244
+0.00%
$ 167.08 million $ 8,580
May 13, 2018 $ 0.0247
+0.00%
$ 171.81 million $ 8,453
May 12, 2018 $ 0.026
+0.00%
$ 170.63 million $ 8,742
May 11, 2018 $ 0.0286
+0.00%
$ 169.69 million $ 9,292
May 10, 2018 $ 0.0278
+0.00%
$ 193.99 million $ 9,216
May 9, 2018 $ 0.0284
+0.00%
$ 196.42 million $ 9,296
May 8, 2018 $ 0.0284
+0.00%
$ 192.57 million $ 9,385
May 7, 2018 $ 0.0296
+0.00%
$ 197.42 million $ 9,671
May 6, 2018 $ 0.0324
+0.00%
$ 202.1 million $ 9,840
May 5, 2018 $ 0.0341
+0.00%
$ 214.34 million $ 9,674
May 4, 2018 $ 0.0309
+0.00%
$ 223.59 million $ 9,376
May 3, 2018 $ 0.0256
+0.00%
$ 248.47 million $ 9,139
May 2, 2018 $ 0.0246
+0.00%
$ 185.57 million $ 9,030
May 1, 2018 $ 0.0247
+0.00%
$ 173.25 million $ 9,317
Apr 30, 2018 $ 0.0251
+0.00%
$ 169.56 million $ 9,368
Apr 29, 2018 $ 0.0253
+0.00%
$ 169.9 million $ 9,241
Apr 28, 2018 $ 0.0254
+0.00%
$ 173.28 million $ 9,233
Apr 27, 2018 $ 0.0246
+0.00%
$ 168.79 million $ 8,901
Apr 26, 2018 $ 0.0258
+0.00%
$ 173.35 million $ 9,254
Apr 25, 2018 $ 0.0246
+0.00%
$ 166.33 million $ 9,283
Apr 24, 2018 $ 0.0232
+0.00%
$ 197.27 million $ 8,889
Apr 23, 2018 $ 0.0241
+0.00%
$ 158.31 million $ 8,889
Apr 22, 2018 $ 0.0246
+0.00%
$ 160.66 million $ 8,810
Apr 21, 2018 $ 0.0235
+0.00%
$ 166.4 million $ 8,424
Apr 20, 2018 $ 0.0228
+0.00%
$ 169.19 million $ 8,217
Apr 19, 2018 $ 0.0222
+0.00%
$ 154.39 million $ 8,047
Apr 18, 2018 $ 0.0223
+0.00%
$ 154.37 million $ 8,053
Apr 17, 2018 $ 0.0232
+0.00%
$ 145.73 million $ 8,093
Apr 16, 2018 $ 0.0247
+0.00%
$ 152.54 million $ 8,181
Apr 15, 2018 $ 0.0247
+0.00%
$ 166.4 million $ 7,992
Apr 14, 2018 $ 0.0244
+0.00%
$ 163.39 million $ 7,971
Apr 13, 2018 $ 0.0221
+0.00%
$ 166.24 million $ 7,301