Electroneum (ETN) historical data and Live price

Electroneum

ETN

$ 0.027172 + 1.298 %

0.00000045 BTC

MARKET CAP
485.136 M

24H VOLUME
1.649 M

CIRC.SUPPLY
17.854 B

MAX SUPPLY
21 B

ETN

USD

Rank224

1H -0.04 %

24H 1.30 %

7D -11.10 %

EXPLORER 1

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	0.027	0.028	0.026	0.028	1,797,945.31	491,856,790.92
4/10/21	0.028	0.03	0.026	0.027	1,980,299.62	481,425,336.34
4/9/21	0.032	0.032	0.028	0.028	1,741,011.18	504,173,821.4
4/8/21	0.027	0.032	0.027	0.032	1,956,756.63	570,927,739.57
4/7/21	0.029	0.03	0.027	0.027	1,652,856.85	487,584,526.16
4/6/21	0.032	0.033	0.029	0.029	2,275,104.29	521,192,941.34
4/5/21	0.028	0.036	0.026	0.032	5,351,373	563,291,490.48
4/4/21	0.029	0.03	0.027	0.028	1,883,508.22	491,978,307.3
4/3/21	0.031	0.031	0.028	0.029	2,878,753.69	511,596,439.3
4/2/21	0.032	0.034	0.03	0.031	2,059,317.91	547,173,801.74
4/1/21	0.033	0.034	0.03	0.032	3,198,741.53	572,151,413.11
3/31/21	0.032	0.035	0.028	0.033	5,307,780.41	589,050,130.32
3/30/21	0.036	0.036	0.032	0.032	2,434,277.12	570,339,704.97
3/29/21	0.033	0.037	0.033	0.036	3,412,147.33	634,459,380.87
3/28/21	0.036	0.037	0.032	0.033	3,482,088.54	590,694,978.71
3/27/21	0.039	0.04	0.035	0.035	3,393,207.22	633,184,928.82
3/26/21	0.034	0.041	0.034	0.039	6,119,773.52	694,891,378.49
3/25/21	0.033	0.038	0.031	0.034	7,320,318.59	614,752,323.41
3/24/21	0.03	0.04	0.029	0.033	15,214,997.06	591,855,987.27
3/23/21	0.025	0.031	0.025	0.03	5,380,414.96	535,306,233.17
3/22/21	0.024	0.026	0.023	0.025	2,234,551.71	446,342,269.32
3/21/21	0.026	0.027	0.022	0.024	3,492,538.83	429,840,076.08
3/20/21	0.02	0.027	0.02	0.026	5,909,059.01	465,318,623.01
3/19/21	0.02	0.021	0.019	0.02	1,884,723.87	364,911,880.24
3/18/21	0.02	0.02	0.018	0.02	1,266,697.09	348,163,314.01
3/17/21	0.019	0.02	0.018	0.02	1,331,852.95	351,032,539.47
3/16/21	0.019	0.02	0.017	0.019	2,399,049.54	342,191,469.21
3/15/21	0.019	0.022	0.019	0.019	3,586,350	336,864,140.1
3/14/21	0.016	0.022	0.015	0.02	5,879,996.14	348,210,552.45
3/13/21	0.014	0.016	0.013	0.016	1,481,386.58	281,428,043.16
3/12/21	0.015	0.015	0.013	0.014	945,762.11	245,333,590.97
3/11/21	0.014	0.015	0.014	0.015	1,096,292.65	261,393,765.03
3/10/21	0.012	0.014	0.012	0.014	1,206,785.97	245,000,850.78
3/9/21	0.012	0.013	0.012	0.012	801,698.39	218,776,866.76
3/8/21	0.012	0.012	0.011	0.012	995,554.36	213,219,588.66
3/7/21	0.011	0.012	0.011	0.012	678,935.43	208,205,793.05
3/6/21	0.011	0.011	0.011	0.011	394,118.85	197,286,792.18
3/5/21	0.011	0.013	0.01	0.011	1,699,976.77	196,700,851.48
3/4/21	0.011	0.012	0.011	0.011	527,947.24	198,608,887.46
3/3/21	0.012	0.012	0.011	0.011	549,278.74	203,831,646.62
3/2/21	0.011	0.012	0.011	0.012	1,134,169.03	205,937,028.15
3/1/21	0.01	0.011	0.01	0.011	748,252.72	197,238,966.66
2/28/21	0.01	0.011	0.009	0.01	577,256.63	99,892,379.31
2/27/21	0.01	0.011	0.01	0.01	731,148.37	106,824,662.36
2/26/21	0.009	0.011	0.009	0.01	1,031,823.13	101,577,757.39
2/25/21	0.01	0.011	0.009	0.009	1,085,144.87	94,710,781.05
2/24/21	0.01	0.012	0.01	0.01	1,408,291.96	107,357,377.08
2/23/21	0.012	0.012	0.008	0.01	1,394,311.43	99,683,108.65
2/22/21	0.013	0.013	0.01	0.012	1,508,681.2	117,928,015.86
2/21/21	0.012	0.013	0.012	0.013	1,269,620.21	132,945,287.72
2/20/21	0.013	0.013	0.012	0.012	1,483,907.74	122,313,044.97
2/19/21	0.013	0.014	0.013	0.013	1,229,871.01	130,514,549.32
2/18/21	0.012	0.014	0.012	0.013	2,311,207.26	132,177,840.19
2/17/21	0.013	0.013	0.011	0.012	1,980,275.45	123,293,894.93
2/16/21	0.014	0.014	0.013	0.013	1,568,710.3	129,493,682.55
2/15/21	0.014	0.015	0.011	0.014	3,344,686.57	138,483,700.42
2/14/21	0.015	0.017	0.013	0.014	4,782,525.92	145,669,822.72
2/13/21	0.015	0.018	0.011	0.015	10,586,392.33	154,412,503.54
2/12/21	0.007	0.014	0.007	0.014	6,909,615.72	145,394,946.2
2/11/21	0.006	0.007	0.006	0.007	1,302,031.76	69,502,721.93
2/10/21	0.007	0.008	0.006	0.006	2,044,241.64	65,337,873.47
2/9/21	0.005	0.007	0.005	0.007	1,932,530.95	69,861,845.87
2/8/21	0.005	0.006	0.005	0.005	1,100,781.86	56,160,674.35
2/7/21	0.005	0.005	0.005	0.005	618,859.4	53,061,525.21
2/6/21	0.005	0.006	0.005	0.005	1,027,044.02	53,565,170.27
2/5/21	0.005	0.006	0.005	0.005	876,324.74	54,260,351.57
2/4/21	0.006	0.006	0.005	0.005	1,023,101.17	54,394,817.2
2/3/21	0.005	0.006	0.005	0.006	1,127,788.66	56,787,789.47
2/2/21	0.005	0.005	0.005	0.005	764,208.24	54,679,768.51
2/1/21	0.005	0.005	0.005	0.005	778,750.68	52,945,743.05
1/31/21	0.005	0.005	0.005	0.005	778,396.19	52,539,370.45
1/30/21	0.006	0.006	0.005	0.005	1,071,179.07	54,249,807.09
1/29/21	0.006	0.006	0.005	0.006	961,672.39	56,390,065.49
1/28/21	0.005	0.005	0.005	0.005	562,085.314	53,843,108.429
1/27/21	0.005	0.005	0.005	0.005	531,866.367	51,395,331.85
1/26/21	0.005	0.005	0.005	0.005	568,928.142	53,905,117.347
1/25/21	0.005	0.006	0.005	0.005	584,052.967	54,331,408.647
1/24/21	0.006	0.006	0.005	0.005	535,115.751	56,256,279.554
1/23/21	0.006	0.006	0.005	0.006	763,544.957	56,559,857.393
1/22/21	0.005	0.006	0.005	0.006	1,146,317.113	59,159,523.681
1/21/21	0.006	0.006	0.005	0.005	658,748.255	52,444,714.427
1/20/21	0.006	0.006	0.005	0.006	851,206.769	59,581,384.057
1/19/21	0.006	0.006	0.006	0.006	714,858.263	58,952,202.657
1/18/21	0.006	0.006	0.006	0.006	628,308.511	58,563,028.596
1/17/21	0.006	0.006	0.006	0.006	734,986.281	58,045,846.141
1/16/21	0.006	0.006	0.006	0.006	688,431.943	61,068,918.194
1/15/21	0.007	0.007	0.006	0.006	798,184.535	62,448,494.681
1/14/21	0.006	0.007	0.006	0.007	983,089.875	68,197,802.597
1/13/21	0.006	0.007	0.006	0.006	1,269,915.408	65,884,911.807
1/12/21	0.006	0.007	0.006	0.006	1,246,051.503	59,832,811.106

Similar Coins