Electroneum Historical Data

ETN Page 61
Download
Date Close Price change Market cap Trading volume
Feb 21, 2018 $ 0.0853
+0.00%
$ 498.77 million $ 11,592
Feb 20, 2018 $ 0.0856
+0.00%
$ 506.44 million $ 10,922
Feb 19, 2018 $ 0.0853
+0.00%
$ 541.96 million $ 10,831
Feb 18, 2018 $ 0.0851
+0.00%
$ 514.58 million $ 10,695
Feb 17, 2018 $ 0.0765
+0.00%
$ 546.63 million $ 10,082
Feb 16, 2018 $ 0.0752
+0.00%
$ 501.5 million $ 9,805
Feb 15, 2018 $ 0.0709
+0.00%
$ 464.36 million $ 9,007
Feb 14, 2018 $ 0.069
+0.00%
$ 461.73 million $ 8,691
Feb 13, 2018 $ 0.0684
+0.00%
$ 416.61 million $ 8,617
Feb 12, 2018 $ 0.0649
+0.00%
$ 431.46 million $ 8,283
Feb 11, 2018 $ 0.0702
+0.00%
$ 389.33 million $ 8,725
Feb 10, 2018 $ 0.0677
+0.00%
$ 419.53 million $ 8,285
Feb 9, 2018 $ 0.0693
+0.00%
$ 437.98 million $ 8,169
Feb 8, 2018 $ 0.0663
+0.00%
$ 417.77 million $ 7,926
Feb 7, 2018 $ 0.0478
+0.00%
$ 386.1 million $ 6,816
Feb 6, 2018 $ 0.0545
+0.00%
$ 373.59 million $ 7,731
Feb 5, 2018 $ 0.0687
+0.00%
$ 282.63 million $ 8,809
Feb 4, 2018 $ 0.0721
+0.00%
$ 372.24 million $ 8,909
Feb 3, 2018 $ 0.0624
+0.00%
$ 450.32 million $ 8,647
Feb 2, 2018 $ 0.0762
+0.00%
$ 428.96 million $ 9,654
Feb 1, 2018 $ 0.0801
+0.00%
$ 412.89 million $ 10,112
Jan 31, 2018 $ 0.0873
+0.00%
$ 507.01 million $ 10,803
Jan 30, 2018 $ 0.0981
+0.00%
$ 469.64 million $ 11,414
Jan 29, 2018 $ 0.109
+0.00%
$ 566.15 million $ 11,746
Jan 28, 2018 $ 0.111
+0.00%
$ 629.59 million $ 11,271
Jan 27, 2018 $ 0.115
+0.00%
$ 665.92 million $ 11,082
Jan 26, 2018 $ 0.124
+0.00%
$ 654.19 million $ 11,376
Jan 25, 2018 $ 0.123
+0.00%
$ 705.61 million $ 11,074
Jan 24, 2018 $ 0.122
+0.00%
$ 734.13 million $ 10,796
Jan 23, 2018 $ 0.127
+0.00%
$ 726.64 million $ 11,245
Jan 22, 2018 $ 0.139
+0.00%
$ 723.62 million $ 12,076
Jan 21, 2018 $ 0.15
+0.00%
$ 780.45 million $ 12,551
Jan 20, 2018 $ 0.123
+0.00%
$ 904.55 million $ 11,592
Jan 19, 2018 $ 0.121
+0.00%
$ 820.15 million $ 11,608
Jan 18, 2018 $ 0.105
+0.00%
$ 679.61 million $ 10,627
Jan 17, 2018 $ 0.128
+0.00%
$ 669.72 million $ 12,248
Jan 16, 2018 $ 0.16
+0.00%
$ 673.22 million $ 14,000
Jan 15, 2018 $ 0.165
+0.00%
$ 775.14 million $ 13,788
Jan 14, 2018 $ 0.173
+0.00%
$ 816.63 million $ 14,335
Jan 13, 2018 $ 0.148
+0.00%
$ 895.78 million $ 13,827
Jan 12, 2018 $ 0.147
+0.00%
$ 763.83 million $ 13,911
Jan 11, 2018 $ 0.151
+0.00%
$ 698.74 million $ 14,358
Jan 10, 2018 $ 0.166
+0.00%
$ 785.8 million $ 15,040
Jan 9, 2018 $ 0.168
+0.00%
$ 780.15 million $ 15,504
Jan 8, 2018 $ 0.184
+0.00%
$ 830.3 million $ 16,773
Jan 7, 2018 $ 0.154
+0.00%
$ 906.69 million $ 17,158
Jan 6, 2018 $ 0.0959
+0.00%
$ 975.78 million $ 16,276
Jan 5, 2018 $ 0.0845
+0.00%
$ 604.06 million $ 15,085
Jan 4, 2018 $ 0.0865
+0.00%
$ 437.25 million $ 15,163
Jan 3, 2018 $ 0.0839
+0.00%
$ 432.98 million $ 14,068