Market Cap:

Electroneum Electroneum (ETN)

0.011969 USD (-4.06%)
0.00000163 BTC (-2.63%)
Market Cap
89,000,670 USD
12,130 BTC
Volume (24h)
640,386 USD
87.28 BTC
Circulating Supply
7,435,621,400 ETN
Max Supply
21,000,000,000 ETN

Historical data for Electroneum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 18, 2018 0.012387 0.012615 0.012049 0.012209 666,242 91,985,700
Jul 17, 2018 0.011662 0.012543 0.011339 0.012390 547,471 86,501,400
Jul 16, 2018 0.011196 0.011688 0.010932 0.011688 588,012 82,947,500
Jul 15, 2018 0.010785 0.011255 0.010785 0.011186 422,054 79,815,700
Jul 14, 2018 0.010828 0.010923 0.010621 0.010788 319,532 80,046,200
Jul 13, 2018 0.010858 0.010996 0.010706 0.010842 400,822 80,176,300
Jul 12, 2018 0.011285 0.011370 0.010631 0.010839 468,055 83,237,800
Jul 11, 2018 0.011204 0.011552 0.010583 0.011283 572,526 82,542,700
Jul 10, 2018 0.012416 0.012507 0.010692 0.011192 724,010 91,374,100
Jul 09, 2018 0.012795 0.012821 0.012248 0.012483 604,050 94,042,100
Jul 08, 2018 0.013678 0.013726 0.012783 0.012789 455,927 100,423,000
Jul 07, 2018 0.013593 0.013814 0.012772 0.013723 604,579 99,697,400
Jul 06, 2018 0.012742 0.013999 0.011693 0.013630 1,181,880 93,328,300
Jul 05, 2018 0.014219 0.015574 0.012389 0.012726 1,241,440 103,940,000
Jul 04, 2018 0.012229 0.015930 0.011898 0.014212 1,718,270 89,337,000
Jul 03, 2018 0.012379 0.012550 0.011785 0.012210 736,463 90,382,600
Jul 02, 2018 0.010528 0.012631 0.010287 0.012437 748,383 76,857,500
Jul 01, 2018 0.010500 0.010695 0.010259 0.010576 420,492 76,609,300
Jun 30, 2018 0.009869 0.010534 0.009757 0.010488 572,769 71,940,200
Jun 29, 2018 0.009182 0.010039 0.008890 0.009865 553,326 66,872,200
Jun 28, 2018 0.009247 0.009938 0.009060 0.009215 620,350 67,304,700
Jun 27, 2018 0.009684 0.009704 0.009035 0.009252 581,872 70,403,800
Jun 26, 2018 0.009877 0.010249 0.009577 0.009716 479,150 71,760,300
Jun 25, 2018 0.009981 0.010173 0.009769 0.009862 461,852 72,469,000
Jun 24, 2018 0.010395 0.010422 0.008749 0.010096 737,254 75,393,600
Jun 23, 2018 0.010256 0.010519 0.010186 0.010407 486,942 74,301,900
Jun 22, 2018 0.012115 0.012187 0.009957 0.010187 896,065 87,663,100
Jun 21, 2018 0.012386 0.012616 0.012038 0.012177 480,085 89,536,900
Jun 20, 2018 0.012292 0.012893 0.011256 0.012465 816,768 88,758,600
Jun 19, 2018 0.013486 0.013649 0.012104 0.012251 597,414 97,271,400
* Earliest data in range (UTC time)
** Latest data in range (UTC time)