- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Electroneum (ETN) historical data and Live price
Electroneum
ETN$ 0.003228 -1.733 % 
0.00000013 BTC
0.00000013 BTC MARKET CAP
57.869 M
57.869 M
24H VOLUME
83.86 k
83.86 k
CIRC.SUPPLY
17.926 B
17.926 B
MAX SUPPLY
21 B
21 B
Rank384
1H 0.24 %
24H -1.73 %
7D -0.03 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/11/22 | 0.003 | 0.003 | 0.003 | 0.003 | 116,328.76 | 59,061,771.57 |
| 8/10/22 | 0.003 | 0.003 | 0.003 | 0.003 | 61,092.7 | 58,924,385.07 |
| 8/9/22 | 0.003 | 0.003 | 0.003 | 0.003 | 63,064.85 | 57,485,322.77 |
| 8/8/22 | 0.003 | 0.003 | 0.003 | 0.003 | 57,441.06 | 58,758,156.17 |
| 8/7/22 | 0.003 | 0.003 | 0.003 | 0.003 | 56,911.19 | 57,519,486.95 |
| 8/6/22 | 0.003 | 0.003 | 0.003 | 0.003 | 26,686.28 | 56,563,720.2 |
| 8/5/22 | 0.003 | 0.003 | 0.003 | 0.003 | 82,754.74 | 57,682,834.32 |
| 8/4/22 | 0.003 | 0.003 | 0.003 | 0.003 | 63,700.67 | 55,453,746.97 |
| 8/3/22 | 0.003 | 0.003 | 0.003 | 0.003 | 43,749 | 56,051,652.79 |
| 8/2/22 | 0.003 | 0.003 | 0.003 | 0.003 | 25,966.56 | 56,899,313.54 |
| 8/1/22 | 0.003 | 0.003 | 0.003 | 0.003 | 81,749.06 | 57,051,710.89 |
| 7/31/22 | 0.003 | 0.003 | 0.003 | 0.003 | 58,542.13 | 58,156,507.04 |
| 7/30/22 | 0.003 | 0.003 | 0.003 | 0.003 | 41,393.37 | 58,966,213.74 |
| 7/29/22 | 0.003 | 0.003 | 0.003 | 0.003 | 53,218.06 | 60,711,622.28 |
| 7/28/22 | 0.003 | 0.003 | 0.003 | 0.003 | 72,207.34 | 60,289,612.37 |
| 7/26/22 | 0.003 | 0.003 | 0.003 | 0.003 | 56,631.88 | 56,219,412.5 |
| 7/25/22 | 0.003 | 0.003 | 0.003 | 0.003 | 48,525.38 | 58,543,660.88 |
| 7/24/22 | 0.003 | 0.003 | 0.003 | 0.003 | 38,903.88 | 58,772,718.07 |
| 7/23/22 | 0.003 | 0.004 | 0.003 | 0.003 | 109,310.31 | 60,268,402.33 |
| 7/22/22 | 0.003 | 0.004 | 0.003 | 0.003 | 57,378.94 | 62,437,918.42 |
| 7/21/22 | 0.004 | 0.004 | 0.003 | 0.003 | 68,930.85 | 62,229,399.87 |
| 7/20/22 | 0.003 | 0.004 | 0.003 | 0.004 | 179,397.89 | 63,209,620.63 |
| 7/19/22 | 0.003 | 0.003 | 0.003 | 0.003 | 112,330.42 | 60,044,233.48 |
| 7/18/22 | 0.003 | 0.003 | 0.003 | 0.003 | 76,192.74 | 58,464,439.21 |
| 7/17/22 | 0.003 | 0.003 | 0.003 | 0.003 | 41,976.24 | 55,492,840.56 |
| 7/16/22 | 0.003 | 0.003 | 0.003 | 0.003 | 52,466.14 | 56,311,348.55 |
| 7/15/22 | 0.003 | 0.003 | 0.003 | 0.003 | 163,292.45 | 55,988,138.08 |
| 7/14/22 | 0.003 | 0.004 | 0.003 | 0.003 | 666,752.83 | 56,765,632.14 |
| 7/13/22 | 0.003 | 0.003 | 0.002 | 0.003 | 47,566.2 | 47,942,209.59 |
| 7/12/22 | 0.003 | 0.003 | 0.003 | 0.003 | 48,677.67 | 46,287,419.16 |
| 7/11/22 | 0.003 | 0.003 | 0.003 | 0.003 | 74,502 | 47,948,863.59 |
| 7/10/22 | 0.003 | 0.003 | 0.003 | 0.003 | 97,161.61 | 50,355,726.84 |
| 7/9/22 | 0.003 | 0.003 | 0.003 | 0.003 | 64,604.11 | 51,347,307.55 |
| 7/8/22 | 0.003 | 0.003 | 0.003 | 0.003 | 56,019.81 | 52,088,495.23 |
| 7/7/22 | 0.003 | 0.003 | 0.003 | 0.003 | 61,629.9 | 53,122,979.13 |
| 7/6/22 | 0.003 | 0.003 | 0.003 | 0.003 | 46,239.61 | 51,480,699.66 |
| 7/5/22 | 0.003 | 0.003 | 0.003 | 0.003 | 59,775.24 | 50,768,503.19 |
| 7/4/22 | 0.003 | 0.003 | 0.003 | 0.003 | 41,929.57 | 52,243,286.91 |
| 7/3/22 | 0.003 | 0.003 | 0.003 | 0.003 | 139,966.64 | 52,654,223.73 |
| 7/2/22 | 0.003 | 0.003 | 0.003 | 0.003 | 62,636.94 | 50,137,765.24 |
| 7/1/22 | 0.003 | 0.003 | 0.003 | 0.003 | 120,686 | 51,538,715.39 |
| 6/30/22 | 0.003 | 0.003 | 0.003 | 0.003 | 103,787.05 | 52,131,770.37 |
| 6/29/22 | 0.003 | 0.003 | 0.003 | 0.003 | 135,955.14 | 51,206,124.02 |
| 6/28/22 | 0.003 | 0.003 | 0.003 | 0.003 | 80,591.49 | 55,504,538.28 |
| 6/27/22 | 0.003 | 0.003 | 0.003 | 0.003 | 115,251.65 | 54,844,976.79 |
| 6/26/22 | 0.004 | 0.004 | 0.003 | 0.003 | 59,839.75 | 59,324,405.26 |
| 6/25/22 | 0.004 | 0.004 | 0.003 | 0.004 | 84,138.97 | 63,206,595.64 |
| 6/24/22 | 0.004 | 0.004 | 0.003 | 0.004 | 83,363.47 | 63,562,055.61 |
| 6/23/22 | 0.003 | 0.004 | 0.003 | 0.004 | 145,428.57 | 64,584,635.12 |
| 6/22/22 | 0.004 | 0.004 | 0.003 | 0.003 | 111,827.76 | 59,334,820.38 |
| 6/21/22 | 0.004 | 0.004 | 0.004 | 0.004 | 195,621.42 | 67,601,258.04 |
| 6/20/22 | 0.003 | 0.004 | 0.003 | 0.004 | 469,206.79 | 66,433,467.58 |
| 6/19/22 | 0.003 | 0.004 | 0.003 | 0.003 | 678,423.7 | 61,938,882.24 |
| 6/18/22 | 0.002 | 0.004 | 0.002 | 0.003 | 1,182,663.19 | 55,689,044.05 |
| 6/17/22 | 0.002 | 0.002 | 0.002 | 0.002 | 65,942.59 | 44,031,457.28 |
| 6/16/22 | 0.003 | 0.003 | 0.002 | 0.002 | 76,542.66 | 41,561,080.11 |
| 6/15/22 | 0.003 | 0.003 | 0.002 | 0.003 | 161,516.52 | 45,019,677.95 |
| 6/14/22 | 0.002 | 0.003 | 0.002 | 0.003 | 184,433.46 | 45,786,969.24 |
| 6/13/22 | 0.003 | 0.003 | 0.002 | 0.002 | 137,867.1 | 44,113,894.26 |
| 6/12/22 | 0.003 | 0.003 | 0.003 | 0.003 | 69,468.4 | 51,631,476.39 |
| 6/11/22 | 0.003 | 0.003 | 0.003 | 0.003 | 102,529.3 | 52,307,916.44 |
| 6/10/22 | 0.003 | 0.003 | 0.003 | 0.003 | 59,416.56 | 58,188,316.9 |
| 6/9/22 | 0.003 | 0.003 | 0.003 | 0.003 | 60,237.96 | 59,987,297.56 |
| 6/8/22 | 0.003 | 0.004 | 0.003 | 0.003 | 108,826.58 | 60,696,844.39 |
| 6/7/22 | 0.004 | 0.004 | 0.003 | 0.003 | 98,402.84 | 62,039,861.76 |
| 6/6/22 | 0.004 | 0.004 | 0.003 | 0.004 | 82,238.18 | 63,884,841.95 |
| 6/5/22 | 0.004 | 0.004 | 0.003 | 0.004 | 113,681.01 | 62,857,759.15 |
| 6/4/22 | 0.004 | 0.004 | 0.004 | 0.004 | 35,325.35 | 67,444,782.25 |
| 6/3/22 | 0.004 | 0.004 | 0.004 | 0.004 | 67,809.13 | 68,073,026.62 |
| 6/2/22 | 0.004 | 0.004 | 0.004 | 0.004 | 170,822.33 | 69,846,928.84 |
| 6/1/22 | 0.004 | 0.004 | 0.004 | 0.004 | 304,295.93 | 71,766,355.68 |
| 5/31/22 | 0.004 | 0.004 | 0.004 | 0.004 | 244,233.76 | 69,919,643.58 |
| 5/30/22 | 0.004 | 0.004 | 0.004 | 0.004 | 121,989.48 | 68,256,977.32 |
| 5/29/22 | 0.003 | 0.004 | 0.003 | 0.004 | 118,563.69 | 65,949,512.8 |
| 5/28/22 | 0.003 | 0.003 | 0.003 | 0.003 | 67,073.53 | 58,913,215.54 |
| 5/27/22 | 0.003 | 0.003 | 0.003 | 0.003 | 77,569.95 | 57,867,334.17 |
| 5/26/22 | 0.003 | 0.004 | 0.003 | 0.003 | 126,797.72 | 58,220,377.89 |
| 5/25/22 | 0.003 | 0.003 | 0.003 | 0.003 | 153,731.02 | 60,396,500.1 |
| 5/24/22 | 0.003 | 0.003 | 0.003 | 0.003 | 89,761.9 | 60,402,924.8 |
| 5/23/22 | 0.003 | 0.003 | 0.003 | 0.003 | 79,424.69 | 59,923,696.98 |
| 5/22/22 | 0.003 | 0.003 | 0.003 | 0.003 | 98,906.8 | 61,046,884.61 |
| 5/21/22 | 0.003 | 0.003 | 0.003 | 0.003 | 57,369.91 | 59,502,781.1 |
| 5/20/22 | 0.003 | 0.003 | 0.003 | 0.003 | 88,081.09 | 58,831,684.31 |
| 5/19/22 | 0.003 | 0.004 | 0.003 | 0.003 | 106,788.55 | 61,916,937.84 |
| 5/18/22 | 0.004 | 0.004 | 0.003 | 0.003 | 192,539.01 | 59,540,498.97 |
| 5/17/22 | 0.004 | 0.004 | 0.003 | 0.004 | 117,949.4 | 63,366,019.13 |
| 5/16/22 | 0.004 | 0.004 | 0.003 | 0.004 | 147,863.79 | 64,341,165.65 |
| 5/15/22 | 0.004 | 0.004 | 0.003 | 0.004 | 157,888.29 | 66,793,931.59 |
| 5/14/22 | 0.004 | 0.004 | 0.003 | 0.004 | 257,616.72 | 64,199,338.94 |
| 5/13/22 | 0.004 | 0.004 | 0.003 | 0.004 | 252,261.5 | 62,990,660.33 |
