Electroneum Historical Data

ETN Page 60
Download
Date Close Price change Market cap Trading volume
Apr 12, 2018 $ 0.0211
+0.00%
$ 158.7 million $ 6,878
Apr 11, 2018 $ 0.0212
+0.00%
$ 142.27 million $ 6,787
Apr 10, 2018 $ 0.022
+0.00%
$ 142.04 million $ 6,929
Apr 9, 2018 $ 0.0224
+0.00%
$ 142.84 million $ 7,000
Apr 8, 2018 $ 0.0228
+0.00%
$ 147.23 million $ 6,890
Apr 7, 2018 $ 0.0202
+0.00%
$ 149.83 million $ 6,685
Apr 6, 2018 $ 0.02
+0.00%
$ 148.92 million $ 6,790
Apr 5, 2018 $ 0.0214
+0.00%
$ 132.8 million $ 7,155
Apr 4, 2018 $ 0.0204
+0.00%
$ 132.87 million $ 7,347
Apr 3, 2018 $ 0.0197
+0.00%
$ 153.65 million $ 7,005
Apr 2, 2018 $ 0.02
+0.00%
$ 128.22 million $ 6,848
Apr 1, 2018 $ 0.0208
+0.00%
$ 128.51 million $ 7,035
Mar 31, 2018 $ 0.02
+0.00%
$ 135.33 million $ 6,951
Mar 30, 2018 $ 0.0231
+0.00%
$ 134.18 million $ 7,605
Mar 29, 2018 $ 0.0251
+0.00%
$ 132.49 million $ 7,956
Mar 28, 2018 $ 0.0251
+0.00%
$ 164.01 million $ 8,016
Mar 27, 2018 $ 0.0263
+0.00%
$ 159.97 million $ 8,268
Mar 26, 2018 $ 0.0287
+0.00%
$ 171.58 million $ 8,585
Mar 25, 2018 $ 0.0302
+0.00%
$ 184.16 million $ 8,900
Mar 24, 2018 $ 0.0288
+0.00%
$ 188.09 million $ 8,567
Mar 23, 2018 $ 0.0305
+0.00%
$ 194.29 million $ 8,835
Mar 22, 2018 $ 0.0334
+0.00%
$ 193.85 million $ 9,023
Mar 21, 2018 $ 0.034
+0.00%
$ 206.56 million $ 8,648
Mar 20, 2018 $ 0.0341
+0.00%
$ 223.11 million $ 8,363
Mar 19, 2018 $ 0.0292
+0.00%
$ 227.08 million $ 7,689
Mar 18, 2018 $ 0.0349
+0.00%
$ 222.25 million $ 8,136
Mar 17, 2018 $ 0.0361
+0.00%
$ 208.39 million $ 8,335
Mar 16, 2018 $ 0.0394
+0.00%
$ 232.82 million $ 8,155
Mar 15, 2018 $ 0.0482
+0.00%
$ 238.69 million $ 8,870
Mar 14, 2018 $ 0.0472
+0.00%
$ 261.3 million $ 9,203
Mar 13, 2018 $ 0.0495
+0.00%
$ 326.28 million $ 9,516
Mar 12, 2018 $ 0.0496
+0.00%
$ 298.42 million $ 9,080
Mar 11, 2018 $ 0.0523
+0.00%
$ 332.36 million $ 9,316
Mar 10, 2018 $ 0.0494
+0.00%
$ 313.6 million $ 8,975
Mar 9, 2018 $ 0.0555
+0.00%
$ 327.94 million $ 9,803
Mar 8, 2018 $ 0.0611
+0.00%
$ 338.3 million $ 10,504
Mar 7, 2018 $ 0.0687
+0.00%
$ 360.48 million $ 11,128
Mar 6, 2018 $ 0.0765
+0.00%
$ 403.63 million $ 11,535
Mar 5, 2018 $ 0.0723
+0.00%
$ 477.89 million $ 11,293
Mar 4, 2018 $ 0.0725
+0.00%
$ 490.01 million $ 11,366
Mar 3, 2018 $ 0.0712
+0.00%
$ 467.73 million $ 11,017
Mar 2, 2018 $ 0.0715
+0.00%
$ 445.86 million $ 10,667
Mar 1, 2018 $ 0.0753
+0.00%
$ 471.12 million $ 10,696
Feb 28, 2018 $ 0.079
+0.00%
$ 416.57 million $ 10,594
Feb 27, 2018 $ 0.0836
+0.00%
$ 491.9 million $ 9,962
Feb 26, 2018 $ 0.0774
+0.00%
$ 500.32 million $ 9,688
Feb 25, 2018 $ 0.0745
+0.00%
$ 573.41 million $ 10,048
Feb 24, 2018 $ 0.0744
+0.00%
$ 460.66 million $ 10,120
Feb 23, 2018 $ 0.077
+0.00%
$ 473.58 million $ 10,429
Feb 22, 2018 $ 0.0796
+0.00%
$ 458.39 million $ 10,993