Market Cap:

Electroneum Electroneum (ETN)

0.006999 USD (-1.30%)
0.00000197 BTC (-0.90%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
61,499,009 USD
17,293 BTC
Volume (24h)
250,443 USD
70.42 BTC
Circulating Supply
8,787,013,108 ETN
Max Supply
21,000,000,000 ETN

Historical data for Electroneum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 21, 2019 0.006961 0.007211 0.006961 0.007180 183,073 63,068,780
Jan 20, 2019 0.007284 0.007443 0.006901 0.006956 239,202 61,055,275
Jan 19, 2019 0.006364 0.007420 0.006338 0.007314 392,844 64,151,363
Jan 18, 2019 0.005804 0.006357 0.005712 0.006357 279,464 55,722,974
Jan 17, 2019 0.005965 0.006007 0.005711 0.005833 367,776 51,088,743
Jan 16, 2019 0.006139 0.006238 0.005902 0.005986 251,907 52,386,450
Jan 15, 2019 0.006446 0.006497 0.006111 0.006172 169,885 53,968,217
Jan 14, 2019 0.006387 0.006498 0.006135 0.006480 332,837 56,621,040
Jan 13, 2019 0.006635 0.006757 0.006350 0.006369 184,548 55,610,942
Jan 12, 2019 0.006718 0.006748 0.006574 0.006628 221,853 57,833,562
Jan 11, 2019 0.006735 0.006851 0.006647 0.006707 366,792 58,479,395
Jan 10, 2019 0.007497 0.007531 0.006596 0.006724 440,640 58,582,188
Jan 09, 2019 0.007514 0.007596 0.007380 0.007505 269,198 65,337,308
Jan 08, 2019 0.007731 0.007753 0.007355 0.007541 391,138 65,604,797
Jan 07, 2019 0.007791 0.007955 0.007663 0.007720 256,543 67,112,605
Jan 06, 2019 0.007302 0.007887 0.007270 0.007790 200,797 67,666,565
Jan 05, 2019 0.007347 0.007452 0.007245 0.007303 194,631 63,390,546
Jan 04, 2019 0.007461 0.007516 0.007199 0.007379 280,648 63,999,734
Jan 03, 2019 0.007770 0.007824 0.007458 0.007458 326,697 64,642,497
Jan 02, 2019 0.007672 0.007797 0.007520 0.007734 257,223 66,993,822
Jan 01, 2019 0.007407 0.007663 0.007355 0.007622 110,992 65,975,582
Dec 31, 2018 0.007672 0.007672 0.007360 0.007396 144,086 63,974,834
Dec 30, 2018 0.007551 0.007717 0.007501 0.007683 148,694 66,409,658
Dec 29, 2018 0.007910 0.007952 0.007575 0.007604 175,903 65,670,766
Dec 28, 2018 0.007246 0.007942 0.007198 0.007898 196,686 68,153,700
Dec 27, 2018 0.007796 0.007796 0.007209 0.007219 202,138 62,244,620
Dec 26, 2018 0.007450 0.007814 0.007254 0.007814 207,567 67,320,236
Dec 25, 2018 0.008160 0.008160 0.007251 0.007441 573,442 64,060,413
Dec 24, 2018 0.008041 0.008813 0.008041 0.008123 376,562 69,884,491
Dec 23, 2018 0.007980 0.008264 0.007892 0.008056 268,906 69,250,245
* Earliest data in range (UTC time)
** Latest data in range (UTC time)