Electroneum (ETN) historical data and Live price

electroneum

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
Rank224
1H -0.04 %
24H 1.30 %
7D -11.10 %
EXPLORER 1
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/210.0270.0280.0260.0281,797,945.31491,856,790.92
4/10/210.0280.030.0260.0271,980,299.62481,425,336.34
4/9/210.0320.0320.0280.0281,741,011.18504,173,821.4
4/8/210.0270.0320.0270.0321,956,756.63570,927,739.57
4/7/210.0290.030.0270.0271,652,856.85487,584,526.16
4/6/210.0320.0330.0290.0292,275,104.29521,192,941.34
4/5/210.0280.0360.0260.0325,351,373563,291,490.48
4/4/210.0290.030.0270.0281,883,508.22491,978,307.3
4/3/210.0310.0310.0280.0292,878,753.69511,596,439.3
4/2/210.0320.0340.030.0312,059,317.91547,173,801.74
4/1/210.0330.0340.030.0323,198,741.53572,151,413.11
3/31/210.0320.0350.0280.0335,307,780.41589,050,130.32
3/30/210.0360.0360.0320.0322,434,277.12570,339,704.97
3/29/210.0330.0370.0330.0363,412,147.33634,459,380.87
3/28/210.0360.0370.0320.0333,482,088.54590,694,978.71
3/27/210.0390.040.0350.0353,393,207.22633,184,928.82
3/26/210.0340.0410.0340.0396,119,773.52694,891,378.49
3/25/210.0330.0380.0310.0347,320,318.59614,752,323.41
3/24/210.030.040.0290.03315,214,997.06591,855,987.27
3/23/210.0250.0310.0250.035,380,414.96535,306,233.17
3/22/210.0240.0260.0230.0252,234,551.71446,342,269.32
3/21/210.0260.0270.0220.0243,492,538.83429,840,076.08
3/20/210.020.0270.020.0265,909,059.01465,318,623.01
3/19/210.020.0210.0190.021,884,723.87364,911,880.24
3/18/210.020.020.0180.021,266,697.09348,163,314.01
3/17/210.0190.020.0180.021,331,852.95351,032,539.47
3/16/210.0190.020.0170.0192,399,049.54342,191,469.21
3/15/210.0190.0220.0190.0193,586,350336,864,140.1
3/14/210.0160.0220.0150.025,879,996.14348,210,552.45
3/13/210.0140.0160.0130.0161,481,386.58281,428,043.16
3/12/210.0150.0150.0130.014945,762.11245,333,590.97
3/11/210.0140.0150.0140.0151,096,292.65261,393,765.03
3/10/210.0120.0140.0120.0141,206,785.97245,000,850.78
3/9/210.0120.0130.0120.012801,698.39218,776,866.76
3/8/210.0120.0120.0110.012995,554.36213,219,588.66
3/7/210.0110.0120.0110.012678,935.43208,205,793.05
3/6/210.0110.0110.0110.011394,118.85197,286,792.18
3/5/210.0110.0130.010.0111,699,976.77196,700,851.48
3/4/210.0110.0120.0110.011527,947.24198,608,887.46
3/3/210.0120.0120.0110.011549,278.74203,831,646.62
3/2/210.0110.0120.0110.0121,134,169.03205,937,028.15
3/1/210.010.0110.010.011748,252.72197,238,966.66
2/28/210.010.0110.0090.01577,256.6399,892,379.31
2/27/210.010.0110.010.01731,148.37106,824,662.36
2/26/210.0090.0110.0090.011,031,823.13101,577,757.39
2/25/210.010.0110.0090.0091,085,144.8794,710,781.05
2/24/210.010.0120.010.011,408,291.96107,357,377.08
2/23/210.0120.0120.0080.011,394,311.4399,683,108.65
2/22/210.0130.0130.010.0121,508,681.2117,928,015.86
2/21/210.0120.0130.0120.0131,269,620.21132,945,287.72
2/20/210.0130.0130.0120.0121,483,907.74122,313,044.97
2/19/210.0130.0140.0130.0131,229,871.01130,514,549.32
2/18/210.0120.0140.0120.0132,311,207.26132,177,840.19
2/17/210.0130.0130.0110.0121,980,275.45123,293,894.93
2/16/210.0140.0140.0130.0131,568,710.3129,493,682.55
2/15/210.0140.0150.0110.0143,344,686.57138,483,700.42
2/14/210.0150.0170.0130.0144,782,525.92145,669,822.72
2/13/210.0150.0180.0110.01510,586,392.33154,412,503.54
2/12/210.0070.0140.0070.0146,909,615.72145,394,946.2
2/11/210.0060.0070.0060.0071,302,031.7669,502,721.93
2/10/210.0070.0080.0060.0062,044,241.6465,337,873.47
2/9/210.0050.0070.0050.0071,932,530.9569,861,845.87
2/8/210.0050.0060.0050.0051,100,781.8656,160,674.35
2/7/210.0050.0050.0050.005618,859.453,061,525.21
2/6/210.0050.0060.0050.0051,027,044.0253,565,170.27
2/5/210.0050.0060.0050.005876,324.7454,260,351.57
2/4/210.0060.0060.0050.0051,023,101.1754,394,817.2
2/3/210.0050.0060.0050.0061,127,788.6656,787,789.47
2/2/210.0050.0050.0050.005764,208.2454,679,768.51
2/1/210.0050.0050.0050.005778,750.6852,945,743.05
1/31/210.0050.0050.0050.005778,396.1952,539,370.45
1/30/210.0060.0060.0050.0051,071,179.0754,249,807.09
1/29/210.0060.0060.0050.006961,672.3956,390,065.49
1/28/210.0050.0050.0050.005562,085.31453,843,108.429
1/27/210.0050.0050.0050.005531,866.36751,395,331.85
1/26/210.0050.0050.0050.005568,928.14253,905,117.347
1/25/210.0050.0060.0050.005584,052.96754,331,408.647
1/24/210.0060.0060.0050.005535,115.75156,256,279.554
1/23/210.0060.0060.0050.006763,544.95756,559,857.393
1/22/210.0050.0060.0050.0061,146,317.11359,159,523.681
1/21/210.0060.0060.0050.005658,748.25552,444,714.427
1/20/210.0060.0060.0050.006851,206.76959,581,384.057
1/19/210.0060.0060.0060.006714,858.26358,952,202.657
1/18/210.0060.0060.0060.006628,308.51158,563,028.596
1/17/210.0060.0060.0060.006734,986.28158,045,846.141
1/16/210.0060.0060.0060.006688,431.94361,068,918.194
1/15/210.0070.0070.0060.006798,184.53562,448,494.681
1/14/210.0060.0070.0060.007983,089.87568,197,802.597
1/13/210.0060.0070.0060.0061,269,915.40865,884,911.807
1/12/210.0060.0070.0060.0061,246,051.50359,832,811.106