×
Electroneum Electroneum (ETN)
0.00717964 USD (-0.79%)
0.00000181 BTC

Share Watch
1 hour
-0.55%
24 hours
-0.79%
7 days
8.51%
Market Cap
$64,397,900 USD
Volume (24h)
$132,096 USD
Circulating Supply
8,969,520,000 ETN
Total Supply
8,969,520,000 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 Feb 20, 2019 $0.00712383 $0.00730996 $0.00711321 $0.00725721 $112,904.23
2 Feb 19, 2019 $0.00708036 $0.00725729 $0.00683669 $0.00721365 $83,955.26
3 Feb 18, 2019 $0.00665988 $0.00714531 $0.00664746 $0.00709384 $198,868.16
4 Feb 17, 2019 $0.00666230 $0.00669382 $0.00653437 $0.00666566 $127,257.09
5 Feb 16, 2019 $0.00666544 $0.00679943 $0.00661461 $0.00668720 $199,402.45
6 Feb 15, 2019 $0.00653619 $0.00674777 $0.00652933 $0.00663939 $214,134.12
7 Feb 14, 2019 $0.00677489 $0.00684118 $0.00648185 $0.00654157 $220,239.41
8 Feb 13, 2019 $0.00678011 $0.00686074 $0.00650714 $0.00681783 $315,342.22
9 Feb 12, 2019 $0.00718302 $0.00721853 $0.00676528 $0.00680231 $158,521.95
10 Feb 11, 2019 $0.00731796 $0.00731969 $0.00708977 $0.00717986 $128,550.65
11 Feb 10, 2019 $0.00728820 $0.00733927 $0.00712601 $0.00729884 $110,930.15
12 Feb 09, 2019 $0.00728706 $0.00734166 $0.00720721 $0.00727924 $181,827.58
13 Feb 08, 2019 $0.00677136 $0.00741648 $0.00663555 $0.00726838 $192,383.83
14 Feb 07, 2019 $0.00640329 $0.00661019 $0.00638631 $0.00658207 $127,688.75
15 Feb 06, 2019 $0.00671665 $0.00671665 $0.00634706 $0.00651277 $159,382.25
16 Feb 05, 2019 $0.00681551 $0.00687165 $0.00655344 $0.00668593 $142,191.05
17 Feb 04, 2019 $0.00691907 $0.00699008 $0.00672600 $0.00682410 $96,231.17
18 Feb 03, 2019 $0.00707165 $0.00708414 $0.00687471 $0.00692004 $300,071.78
19 Feb 02, 2019 $0.00678292 $0.00721711 $0.00676148 $0.00700059 $254,171.56
20 Feb 01, 2019 $0.00629751 $0.00685556 $0.00617967 $0.00684923 $395,474.81
21 Jan 31, 2019 $0.00623635 $0.00640615 $0.00618564 $0.00629326 $195,052.31
22 Jan 30, 2019 $0.00629710 $0.00638047 $0.00604795 $0.00617808 $212,499.11
23 Jan 29, 2019 $0.00646666 $0.00647700 $0.00622268 $0.00636498 $491,251.62
24 Jan 28, 2019 $0.00698816 $0.00698816 $0.00631536 $0.00648158 $423,655.56
25 Jan 27, 2019 $0.00687982 $0.00706598 $0.00647146 $0.00699200 $408,192.03
26 Jan 26, 2019 $0.00668879 $0.00706509 $0.00666289 $0.00688137 $455,001.78
27 Jan 25, 2019 $0.00694750 $0.00705130 $0.00664414 $0.00668104 $251,427.62
28 Jan 24, 2019 $0.00693551 $0.00696013 $0.00648697 $0.00691267 $251,652.08
29 Jan 23, 2019 $0.00703122 $0.00718692 $0.00664502 $0.00688655 $281,671.84
30 Jan 22, 2019 $0.00720679 $0.00737690 $0.00684964 $0.00706558 $186,840.75

* All Date/Time are in UTC time.