Electroneum (ETN) historical data and Live price

electroneum

Electroneum

ETN
$ 0.008318 -0.174 % 0.00000024 BTC
MARKET CAP
148.767 M
24H VOLUME
395.782 k
CIRC.SUPPLY
17.884 B
MAX SUPPLY
21 B
Rank245
1H 0.65 %
24H -0.17 %
7D -12.00 %
EXPLORER 1
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/18/210.010.0140.0090.0115,593,264.15203,319,092.68
7/17/210.0060.0140.0060.0111,830,286.57178,504,846.22
7/14/210.0060.0060.0060.006162,186.36110,202,703.35
7/13/210.0060.0060.0060.006214,311.82109,737,725.15
7/12/210.0060.0060.0060.006121,883.99108,425,069.93
7/11/210.0060.0060.0060.006154,655.95112,608,965.89
7/10/210.0060.0060.0060.006196,646.63106,260,012
7/9/210.0060.0060.0060.006216,973.83111,969,764.71
7/8/210.0060.0060.0060.006191,428.89108,770,689.31
7/7/210.0060.0070.0060.006236,652.76115,622,744.22
7/6/210.0060.0070.0060.006315,247.22112,861,573.58
7/5/210.0070.0070.0060.006177,184.19114,777,803.37
7/4/210.0070.0070.0060.007164,700.32121,680,315.04
7/3/210.0060.0070.0060.007295,092.43117,373,517.68
7/2/210.0070.0070.0060.006178,736.22115,075,742.71
7/1/210.0070.0070.0060.007412,031.95117,340,446.72
6/30/210.0070.0070.0060.007420,661.57119,407,263.05
6/29/210.0060.0070.0060.007355,007.45116,370,682.22
6/28/210.0060.0060.0060.006272,389.51111,758,912.38
6/27/210.0060.0060.0060.006282,095.21111,105,136.44
6/26/210.0060.0060.0060.006277,974.24106,051,074.75
6/25/210.0060.0060.0060.006263,470.57102,360,342.05
6/24/210.0060.0060.0060.006267,315.79111,386,704.37
6/23/210.0060.0070.0060.006279,228.73111,743,827.49
6/22/210.0060.0060.0050.006409,558.65106,149,409.31
6/21/210.0070.0070.0060.006440,886.51109,613,888.4
6/20/210.0070.0070.0060.007555,141.38127,670,430.56
6/19/210.0070.0070.0070.007223,114.39119,500,215.04
6/18/210.0070.0070.0070.007227,745.31120,324,399.21
6/17/210.0070.0080.0070.007261,427.62127,173,794.2
6/16/210.0080.0080.0070.007301,283.01131,281,397.55
6/15/210.0080.0080.0070.008393,805.53134,368,372.68
6/14/210.0080.0080.0070.008393,565.76135,537,015.3
6/13/210.0070.0080.0070.008310,597.32134,875,975.32
6/12/210.0080.0080.0070.007486,465.32132,203,104.04
6/11/210.0080.010.0080.008735,266.4141,767,896.12
6/10/210.0090.0090.0080.008274,623.03150,533,042.99
6/9/210.0090.0090.0080.009423,344.09162,275,806.5
6/7/210.0090.010.0090.009353,408.99156,528,011.91
6/6/210.0090.0090.0090.009269,152.68165,154,017.84
6/5/210.010.010.0090.009334,939.57163,047,426.18
6/4/210.010.010.0090.01356,314.65172,223,936.83
6/3/210.010.010.010.01322,280.16182,251,006.01
6/2/210.0090.010.0090.01616,092.34176,744,580.22
6/1/210.010.010.0090.009487,960.58166,439,529.76
5/31/210.0090.010.0090.01511,539.75179,574,665.18
5/30/210.0090.0090.0090.009431,231.84163,220,469.14
5/29/210.010.010.0090.009612,757.51158,465,084.59
5/28/210.010.0110.0090.01797,147.74172,654,495.5
5/27/210.010.0110.0090.01941,401.19186,352,419.3
5/26/210.0090.010.0090.01599,185.57181,468,242.18
5/25/210.010.0110.0090.009741,048.97164,557,772.07
5/24/210.0080.010.0080.01878,658.62179,212,110.68
5/23/210.0090.0090.0080.0081,053,758.87142,316,117.83
5/22/210.0090.0110.0090.009927,904.41164,628,626.64
5/21/210.0110.0120.0080.0091,492,627.28168,635,105.3
5/2/210.020.0220.020.0221,328,347.23386,905,479.1
5/2/210.020.0220.020.0221,328,347.23386,905,479.1
5/2/210.020.0220.020.0221,328,347.23386,905,479.1
5/2/210.020.0220.020.0221,328,347.23386,905,479.1
5/1/210.020.0210.020.021,344,604.73362,938,704.1
5/1/210.020.0210.020.021,344,604.73362,938,704.1
5/1/210.020.0210.020.021,344,604.73362,938,704.1
5/1/210.020.0210.020.021,344,604.73362,938,704.1
4/30/210.0190.0210.0190.021,506,824.79358,349,600.74
4/30/210.0190.0210.0190.021,506,824.79358,349,600.74
4/30/210.0190.0210.0190.021,506,824.79358,349,600.74
4/30/210.0190.0210.0190.021,506,824.79358,349,600.74
4/29/210.020.0210.0190.0191,369,490.13346,775,852.25
4/29/210.020.0210.0190.0191,369,490.13346,775,852.25
4/29/210.020.0210.0190.0191,369,490.13346,775,852.25
4/29/210.020.0210.0190.0191,369,490.13346,775,852.25
4/28/210.0220.0220.020.021,208,528.12365,096,416.21
4/28/210.0220.0220.020.021,208,528.12365,096,416.21
4/28/210.0220.0220.020.021,208,528.12365,096,416.21
4/28/210.0220.0220.020.021,208,528.12365,096,416.21
4/27/210.0230.0230.0210.0221,345,919.98388,680,011.43
4/27/210.0230.0230.0210.0221,345,919.98388,680,011.43
4/27/210.0230.0230.0210.0221,345,919.98388,680,011.43
4/27/210.0230.0230.0210.0221,345,919.98388,680,011.43
4/26/210.020.0230.020.0221,096,342.02400,886,217.13
4/25/210.0210.0220.020.021,290,039.11363,620,896.67
4/24/210.020.0220.0190.0211,306,765.44378,164,478.25
4/23/210.020.0210.0170.023,278,724.46357,328,127.51
4/22/210.0230.0230.020.021,338,023.7360,825,466.51
4/21/210.0250.0260.0230.0232,352,522.65411,542,723.97
4/20/210.0230.0250.0210.0252,504,040.74450,310,158.09
4/19/210.0250.0270.0230.0231,930,823.4414,583,898.7
4/18/210.0280.0310.0240.0253,892,422.54440,864,880.47
4/17/210.0250.0320.0240.0285,572,389.47506,361,737.32