- Rank 104
- Website
- Explorer
- Message Board
- Message Board 2
- Source Code
- Coin Mineable
Last Updated : 23 Apr 2019 12:05 PM UTC
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
Electroneum (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 |
