Electroneum Electroneum (ETN)
0.00541290 USD (1.71%)
0.00000097 BTC

Share Watch
1 hour
0.18%
24 hours
1.71%
7 days
2.09%
Market Cap
$50,478,300 USD
Volume (24h)
$246,405 USD
Circulating Supply
9,325,550,000 ETN
Total Supply
9,325,550,000 ETN
Max Supply
21,000,000,000 ETN
ETN
USD

ElectroneumElectroneum (ETN) 30 Days Historical Price Data

Electroneum Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $0.00524108 $0.00537085 $0.00516652 $0.00532683 $343,386.66
2 Apr 21, 2019 $0.00544505 $0.00556700 $0.00511933 $0.00525188 $414,385.28
3 Apr 20, 2019 $0.00534588 $0.00555558 $0.00522515 $0.00543916 $1,581,485.75
4 Apr 19, 2019 $0.00502272 $0.00666431 $0.00491095 $0.00532159 $1,565,739
5 Apr 18, 2019 $0.00514258 $0.00533871 $0.00504041 $0.00505441 $409,670.50
6 Apr 17, 2019 $0.00537775 $0.00544644 $0.00509528 $0.00513139 $420,631.09
7 Apr 16, 2019 $0.00558081 $0.00558569 $0.00522172 $0.00537070 $225,648.45
8 Apr 15, 2019 $0.00590483 $0.00590934 $0.00553735 $0.00561362 $205,670.03
9 Apr 14, 2019 $0.00568598 $0.00590270 $0.00568598 $0.00587356 $247,938.98
10 Apr 13, 2019 $0.00576007 $0.00580623 $0.00561459 $0.00567854 $309,729.78
11 Apr 12, 2019 $0.00568559 $0.00590426 $0.00551845 $0.00577333 $317,013.09
12 Apr 11, 2019 $0.00617296 $0.00618483 $0.00566744 $0.00571355 $413,035.22
13 Apr 10, 2019 $0.00623793 $0.00633033 $0.00601564 $0.00614810 $375,962.78
14 Apr 09, 2019 $0.00647063 $0.00652258 $0.00612720 $0.00626757 $525,027.06
15 Apr 08, 2019 $0.00679457 $0.00692163 $0.00627896 $0.00646124 $1,033,445.06
16 Apr 07, 2019 $0.00600510 $0.00678912 $0.00599705 $0.00678732 $491,392.16
17 Apr 06, 2019 $0.00602765 $0.00628235 $0.00592984 $0.00598408 $585,748.94
18 Apr 05, 2019 $0.00576596 $0.00632560 $0.00576596 $0.00598126 $632,576.19
19 Apr 04, 2019 $0.00590739 $0.00598685 $0.00563181 $0.00577428 $674,225.06
20 Apr 03, 2019 $0.00633634 $0.00649806 $0.00590117 $0.00594039 $826,549.19
21 Apr 02, 2019 $0.00576953 $0.00640545 $0.00576190 $0.00633154 $317,872
22 Apr 01, 2019 $0.00569667 $0.00578983 $0.00567308 $0.00577418 $373,176.97
23 Mar 31, 2019 $0.00579357 $0.00585206 $0.00566231 $0.00571157 $287,408.22
24 Mar 30, 2019 $0.00585082 $0.00624119 $0.00571472 $0.00580398 $285,154.03
25 Mar 29, 2019 $0.00590075 $0.00597626 $0.00580240 $0.00586409 $310,795.44
26 Mar 28, 2019 $0.00606077 $0.00613281 $0.00588763 $0.00588763 $301,630.66
27 Mar 27, 2019 $0.00600606 $0.00611184 $0.00595291 $0.00608635 $254,532.33
28 Mar 26, 2019 $0.00595224 $0.00603046 $0.00575943 $0.00598686 $300,531.81
29 Mar 25, 2019 $0.00626142 $0.00627439 $0.00587165 $0.00594324 $329,443.44
30 Mar 24, 2019 $0.00626848 $0.00645289 $0.00622691 $0.00623390 $1,254,447.25

* All Date/Time are in UTC time.