Market Cap:

Electroneum Electroneum (ETN)

0.010135 USD (11.06%)
0.00000226 BTC (15.23%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
84,893,019 USD
18,952 BTC
Volume (24h)
1,289,764 USD
287.94 BTC
Circulating Supply
8,376,590,906 ETN
Max Supply
21,000,000,000 ETN

Historical data for Electroneum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 20, 2018 0.009470 0.011977 0.008460 0.009569 1,285,630 80,135,393
Nov 19, 2018 0.012380 0.012394 0.009413 0.009538 915,662 79,811,293
Nov 18, 2018 0.012727 0.012893 0.012314 0.012360 356,464 103,335,852
Nov 17, 2018 0.013269 0.013269 0.012504 0.012709 333,356 106,175,727
Nov 16, 2018 0.012464 0.013231 0.012012 0.013231 715,804 110,443,436
Nov 15, 2018 0.012604 0.012683 0.010971 0.012464 995,714 103,940,696
Nov 14, 2018 0.014809 0.014946 0.011875 0.012519 1,199,850 104,324,480
Nov 13, 2018 0.015059 0.015097 0.014801 0.014839 889,300 123,563,287
Nov 12, 2018 0.014870 0.015269 0.014847 0.015071 3,562,960 125,393,475
Nov 11, 2018 0.015294 0.015485 0.014729 0.014865 4,031,810 123,570,257
Nov 10, 2018 0.014941 0.015596 0.014920 0.015306 3,194,060 127,128,630
Nov 09, 2018 0.016600 0.016645 0.014765 0.014931 4,106,190 123,926,766
Nov 08, 2018 0.017352 0.017624 0.016262 0.016607 1,689,610 137,726,074
Nov 07, 2018 0.018236 0.018331 0.016658 0.017418 1,297,790 144,332,387
Nov 06, 2018 0.018192 0.018631 0.017644 0.018156 920,768 150,397,180
Nov 05, 2018 0.018406 0.018410 0.017892 0.018175 2,327,700 150,351,001
Nov 04, 2018 0.018680 0.018758 0.017310 0.018358 1,080,980 151,719,831
Nov 03, 2018 0.019137 0.019233 0.018530 0.018666 1,185,110 154,155,172
Nov 02, 2018 0.018587 0.019294 0.018393 0.019137 1,243,040 157,916,586
Nov 01, 2018 0.017715 0.019836 0.017685 0.018559 640,766 153,011,081
Oct 31, 2018 0.018510 0.018510 0.017477 0.017747 987,043 146,197,575
Oct 30, 2018 0.017631 0.018564 0.017032 0.018477 1,149,360 152,069,748
Oct 29, 2018 0.018763 0.018780 0.017288 0.017607 981,243 144,787,880
Oct 28, 2018 0.017989 0.020247 0.017745 0.018797 1,099,120 154,427,520
Oct 27, 2018 0.017065 0.019344 0.016978 0.017870 1,454,030 146,691,458
Oct 26, 2018 0.014195 0.019943 0.013649 0.017107 3,720,160 140,305,665
Oct 25, 2018 0.016475 0.016740 0.013436 0.014273 1,861,140 116,960,269
Oct 24, 2018 0.016260 0.018155 0.015281 0.016500 1,206,270 135,093,181
Oct 23, 2018 0.019033 0.019080 0.015618 0.016316 1,682,300 133,461,834
Oct 22, 2018 0.019492 0.019784 0.018464 0.018948 905,303 154,858,697
* Earliest data in range (UTC time)
** Latest data in range (UTC time)