Market Cap:

Electroneum Electroneum (ETN)

0.015059 USD (26.52%)
0.00000232 BTC (24.96%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
120,180,318 USD
18,498 BTC
Volume (24h)
1,998,945 USD
307.68 BTC
Circulating Supply
7,980,588,894 ETN
Max Supply
21,000,000,000 ETN

Historical data for Electroneum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.011796 0.012834 0.011227 0.012802 1,265,360 93,995,766
Sep 24, 2018 0.014034 0.014090 0.009982 0.011938 2,499,100 111,719,167
Sep 23, 2018 0.011659 0.016818 0.011623 0.014041 5,112,860 92,727,801
Sep 22, 2018 0.008907 0.012099 0.008447 0.011560 2,421,310 70,779,142
Sep 21, 2018 0.006812 0.009000 0.006812 0.008949 953,243 54,074,129
Sep 20, 2018 0.006095 0.008616 0.005900 0.006831 1,298,290 48,336,030
Sep 19, 2018 0.005386 0.005992 0.005203 0.005928 317,585 42,671,727
Sep 18, 2018 0.005140 0.005414 0.005108 0.005386 178,370 40,680,786
Sep 17, 2018 0.005491 0.005674 0.005120 0.005172 190,140 43,418,357
Sep 16, 2018 0.005557 0.005577 0.005405 0.005513 182,170 43,892,343
Sep 15, 2018 0.005526 0.005628 0.005482 0.005545 146,541 43,610,131
Sep 14, 2018 0.005594 0.005660 0.005403 0.005539 224,962 44,102,173
Sep 13, 2018 0.005262 0.005595 0.005262 0.005586 214,978 41,451,673
Sep 12, 2018 0.005164 0.005275 0.005053 0.005231 209,066 40,633,081
Sep 11, 2018 0.005323 0.005341 0.005091 0.005172 211,773 41,853,355
Sep 10, 2018 0.005289 0.005348 0.005144 0.005294 205,183 41,540,281
Sep 09, 2018 0.005327 0.005464 0.005244 0.005266 176,082 41,800,301
Sep 08, 2018 0.005246 0.005590 0.005231 0.005314 264,994 41,120,430
Sep 07, 2018 0.005223 0.005301 0.005012 0.005267 287,794 40,901,239
Sep 06, 2018 0.005343 0.005377 0.004855 0.005246 294,534 41,800,566
Sep 05, 2018 0.006110 0.006141 0.005288 0.005357 260,555 47,753,156
Sep 04, 2018 0.006135 0.006237 0.006023 0.006108 293,995 47,903,880
Sep 03, 2018 0.006447 0.006456 0.006010 0.006164 263,783 50,287,140
Sep 02, 2018 0.006335 0.006536 0.006240 0.006423 276,542 49,365,634
Sep 01, 2018 0.005899 0.006318 0.005814 0.006289 283,799 45,920,214
Aug 31, 2018 0.005981 0.005981 0.005751 0.005934 272,291 46,514,196
Aug 30, 2018 0.006134 0.006154 0.005745 0.005952 240,871 47,657,720
Aug 29, 2018 0.006261 0.006261 0.006058 0.006081 240,011 48,594,941
Aug 28, 2018 0.006054 0.006282 0.005866 0.006268 405,078 46,940,109
Aug 27, 2018 0.005983 0.006105 0.005818 0.006061 274,021 46,345,890
* Earliest data in range (UTC time)
** Latest data in range (UTC time)