- Rank 64
- Website
- Explorer
- Message Board
- Message Board 2
- Source Code
- Coin Mineable
Last Updated : 21 Feb 2019 09:35 AM UTC
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
Electroneum (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 |
