Electroneum Electroneum

0.021570 USD (6.09%)
0.00000286 BTC (4.59%)

Market Cap

152,794,100 USD
20,263 BTC

Volume (24h)

561,961 USD
74.53 BTC

Circulating Supply

7,083,737,849 ETN

Max Supply

21,000,000,000 ETN

Historical data for Electroneum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 25, 2018 0.020168 0.020540 0.019663 0.020540 582,228 142,550,000
May 24, 2018 0.019546 0.020422 0.018839 0.020182 538,841 137,983,000
May 23, 2018 0.021142 0.021347 0.018997 0.019616 698,504 149,069,000
May 22, 2018 0.022730 0.022852 0.021147 0.021147 626,090 160,068,000
May 21, 2018 0.023553 0.023651 0.022586 0.022894 641,853 165,660,000
May 20, 2018 0.023081 0.023691 0.022755 0.023619 530,975 162,138,000
May 19, 2018 0.023061 0.023354 0.022545 0.023066 565,646 161,800,000
May 18, 2018 0.022323 0.023072 0.022006 0.023072 596,594 156,424,000
May 17, 2018 0.023624 0.024147 0.022196 0.022308 642,641 165,336,000
May 16, 2018 0.023022 0.023818 0.022240 0.023526 917,845 160,924,000
May 15, 2018 0.023865 0.024278 0.022887 0.023080 810,626 166,602,000
May 14, 2018 0.024677 0.024677 0.022980 0.023933 773,161 172,059,000
May 13, 2018 0.024533 0.024826 0.023820 0.024641 881,699 170,837,000
May 12, 2018 0.024447 0.025534 0.023702 0.024503 820,688 170,026,000
May 11, 2018 0.028005 0.028005 0.024164 0.024398 1,189,360 194,526,000
May 10, 2018 0.028282 0.029715 0.027929 0.027929 1,186,480 196,176,000
May 09, 2018 0.027825 0.028487 0.026927 0.028317 928,361 192,781,000
May 08, 2018 0.028569 0.029207 0.027409 0.027795 1,348,780 197,690,000
May 07, 2018 0.029315 0.029557 0.027447 0.028530 1,342,000 202,592,000
May 06, 2018 0.031009 0.031443 0.027096 0.029243 1,983,790 214,025,000
May 05, 2018 0.032344 0.033742 0.030972 0.031055 2,242,240 222,957,000
May 04, 2018 0.035959 0.035959 0.032149 0.032436 3,159,700 247,554,000
May 03, 2018 0.026926 0.036356 0.026725 0.036093 6,988,140 185,132,000
May 02, 2018 0.024985 0.027233 0.024808 0.026990 1,574,310 171,559,000
May 01, 2018 0.024639 0.025300 0.023870 0.025231 1,350,740 168,951,000
Apr 30, 2018 0.024824 0.025195 0.024227 0.024727 1,167,860 170,007,000
Apr 29, 2018 0.025320 0.025808 0.024450 0.024807 1,173,670 173,171,000
Apr 28, 2018 0.024641 0.025836 0.024528 0.025336 1,020,250 168,317,000
Apr 27, 2018 0.025482 0.025946 0.024698 0.024710 1,248,960 173,834,000
Apr 26, 2018 0.024710 0.025506 0.023973 0.025412 1,250,750 168,344,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)