Electroneum (ETN) historical data and Live price

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

ETN

USD

Rank245

1H 0.65 %

24H -0.17 %

7D -12.00 %

EXPLORER 1

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/18/21	0.01	0.014	0.009	0.011	5,593,264.15	203,319,092.68
7/17/21	0.006	0.014	0.006	0.01	11,830,286.57	178,504,846.22
7/14/21	0.006	0.006	0.006	0.006	162,186.36	110,202,703.35
7/13/21	0.006	0.006	0.006	0.006	214,311.82	109,737,725.15
7/12/21	0.006	0.006	0.006	0.006	121,883.99	108,425,069.93
7/11/21	0.006	0.006	0.006	0.006	154,655.95	112,608,965.89
7/10/21	0.006	0.006	0.006	0.006	196,646.63	106,260,012
7/9/21	0.006	0.006	0.006	0.006	216,973.83	111,969,764.71
7/8/21	0.006	0.006	0.006	0.006	191,428.89	108,770,689.31
7/7/21	0.006	0.007	0.006	0.006	236,652.76	115,622,744.22
7/6/21	0.006	0.007	0.006	0.006	315,247.22	112,861,573.58
7/5/21	0.007	0.007	0.006	0.006	177,184.19	114,777,803.37
7/4/21	0.007	0.007	0.006	0.007	164,700.32	121,680,315.04
7/3/21	0.006	0.007	0.006	0.007	295,092.43	117,373,517.68
7/2/21	0.007	0.007	0.006	0.006	178,736.22	115,075,742.71
7/1/21	0.007	0.007	0.006	0.007	412,031.95	117,340,446.72
6/30/21	0.007	0.007	0.006	0.007	420,661.57	119,407,263.05
6/29/21	0.006	0.007	0.006	0.007	355,007.45	116,370,682.22
6/28/21	0.006	0.006	0.006	0.006	272,389.51	111,758,912.38
6/27/21	0.006	0.006	0.006	0.006	282,095.21	111,105,136.44
6/26/21	0.006	0.006	0.006	0.006	277,974.24	106,051,074.75
6/25/21	0.006	0.006	0.006	0.006	263,470.57	102,360,342.05
6/24/21	0.006	0.006	0.006	0.006	267,315.79	111,386,704.37
6/23/21	0.006	0.007	0.006	0.006	279,228.73	111,743,827.49
6/22/21	0.006	0.006	0.005	0.006	409,558.65	106,149,409.31
6/21/21	0.007	0.007	0.006	0.006	440,886.51	109,613,888.4
6/20/21	0.007	0.007	0.006	0.007	555,141.38	127,670,430.56
6/19/21	0.007	0.007	0.007	0.007	223,114.39	119,500,215.04
6/18/21	0.007	0.007	0.007	0.007	227,745.31	120,324,399.21
6/17/21	0.007	0.008	0.007	0.007	261,427.62	127,173,794.2
6/16/21	0.008	0.008	0.007	0.007	301,283.01	131,281,397.55
6/15/21	0.008	0.008	0.007	0.008	393,805.53	134,368,372.68
6/14/21	0.008	0.008	0.007	0.008	393,565.76	135,537,015.3
6/13/21	0.007	0.008	0.007	0.008	310,597.32	134,875,975.32
6/12/21	0.008	0.008	0.007	0.007	486,465.32	132,203,104.04
6/11/21	0.008	0.01	0.008	0.008	735,266.4	141,767,896.12
6/10/21	0.009	0.009	0.008	0.008	274,623.03	150,533,042.99
6/9/21	0.009	0.009	0.008	0.009	423,344.09	162,275,806.5
6/7/21	0.009	0.01	0.009	0.009	353,408.99	156,528,011.91
6/6/21	0.009	0.009	0.009	0.009	269,152.68	165,154,017.84
6/5/21	0.01	0.01	0.009	0.009	334,939.57	163,047,426.18
6/4/21	0.01	0.01	0.009	0.01	356,314.65	172,223,936.83
6/3/21	0.01	0.01	0.01	0.01	322,280.16	182,251,006.01
6/2/21	0.009	0.01	0.009	0.01	616,092.34	176,744,580.22
6/1/21	0.01	0.01	0.009	0.009	487,960.58	166,439,529.76
5/31/21	0.009	0.01	0.009	0.01	511,539.75	179,574,665.18
5/30/21	0.009	0.009	0.009	0.009	431,231.84	163,220,469.14
5/29/21	0.01	0.01	0.009	0.009	612,757.51	158,465,084.59
5/28/21	0.01	0.011	0.009	0.01	797,147.74	172,654,495.5
5/27/21	0.01	0.011	0.009	0.01	941,401.19	186,352,419.3
5/26/21	0.009	0.01	0.009	0.01	599,185.57	181,468,242.18
5/25/21	0.01	0.011	0.009	0.009	741,048.97	164,557,772.07
5/24/21	0.008	0.01	0.008	0.01	878,658.62	179,212,110.68
5/23/21	0.009	0.009	0.008	0.008	1,053,758.87	142,316,117.83
5/22/21	0.009	0.011	0.009	0.009	927,904.41	164,628,626.64
5/21/21	0.011	0.012	0.008	0.009	1,492,627.28	168,635,105.3
5/2/21	0.02	0.022	0.02	0.022	1,328,347.23	386,905,479.1
5/2/21	0.02	0.022	0.02	0.022	1,328,347.23	386,905,479.1
5/2/21	0.02	0.022	0.02	0.022	1,328,347.23	386,905,479.1
5/2/21	0.02	0.022	0.02	0.022	1,328,347.23	386,905,479.1
5/1/21	0.02	0.021	0.02	0.02	1,344,604.73	362,938,704.1
5/1/21	0.02	0.021	0.02	0.02	1,344,604.73	362,938,704.1
5/1/21	0.02	0.021	0.02	0.02	1,344,604.73	362,938,704.1
5/1/21	0.02	0.021	0.02	0.02	1,344,604.73	362,938,704.1
4/30/21	0.019	0.021	0.019	0.02	1,506,824.79	358,349,600.74
4/30/21	0.019	0.021	0.019	0.02	1,506,824.79	358,349,600.74
4/30/21	0.019	0.021	0.019	0.02	1,506,824.79	358,349,600.74
4/30/21	0.019	0.021	0.019	0.02	1,506,824.79	358,349,600.74
4/29/21	0.02	0.021	0.019	0.019	1,369,490.13	346,775,852.25
4/29/21	0.02	0.021	0.019	0.019	1,369,490.13	346,775,852.25
4/29/21	0.02	0.021	0.019	0.019	1,369,490.13	346,775,852.25
4/29/21	0.02	0.021	0.019	0.019	1,369,490.13	346,775,852.25
4/28/21	0.022	0.022	0.02	0.02	1,208,528.12	365,096,416.21
4/28/21	0.022	0.022	0.02	0.02	1,208,528.12	365,096,416.21
4/28/21	0.022	0.022	0.02	0.02	1,208,528.12	365,096,416.21
4/28/21	0.022	0.022	0.02	0.02	1,208,528.12	365,096,416.21
4/27/21	0.023	0.023	0.021	0.022	1,345,919.98	388,680,011.43
4/27/21	0.023	0.023	0.021	0.022	1,345,919.98	388,680,011.43
4/27/21	0.023	0.023	0.021	0.022	1,345,919.98	388,680,011.43
4/27/21	0.023	0.023	0.021	0.022	1,345,919.98	388,680,011.43
4/26/21	0.02	0.023	0.02	0.022	1,096,342.02	400,886,217.13
4/25/21	0.021	0.022	0.02	0.02	1,290,039.11	363,620,896.67
4/24/21	0.02	0.022	0.019	0.021	1,306,765.44	378,164,478.25
4/23/21	0.02	0.021	0.017	0.02	3,278,724.46	357,328,127.51
4/22/21	0.023	0.023	0.02	0.02	1,338,023.7	360,825,466.51
4/21/21	0.025	0.026	0.023	0.023	2,352,522.65	411,542,723.97
4/20/21	0.023	0.025	0.021	0.025	2,504,040.74	450,310,158.09
4/19/21	0.025	0.027	0.023	0.023	1,930,823.4	414,583,898.7
4/18/21	0.028	0.031	0.024	0.025	3,892,422.54	440,864,880.47
4/17/21	0.025	0.032	0.024	0.028	5,572,389.47	506,361,737.32

Similar Coins