Cap. de Mercado:

Electroneum Electroneum (ETN)

0.010339 USD (17.75%)
0.00000224 BTC (14.14%)

Buy

Get Wallet

Crypto-Backed Loan

Cap. de Mercado
86,617,196 USD
18,765 BTC
Volume (24h)
1,272,610 USD
275.70 BTC
Fornecimento Circulante
8,377,903,391 ETN
Fornecimento Máximo
21,000,000,000 ETN

Dados históricos para Electroneum

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
20/11/2018 0.009470 0.011977 0.008460 0.009569 1,285,630 80,135,393
19/11/2018 0.012380 0.012394 0.009413 0.009538 915,662 79,811,293
18/11/2018 0.012727 0.012893 0.012314 0.012360 356,464 103,335,852
17/11/2018 0.013269 0.013269 0.012504 0.012709 333,356 106,175,727
16/11/2018 0.012464 0.013231 0.012012 0.013231 715,804 110,443,436
15/11/2018 0.012604 0.012683 0.010971 0.012464 995,714 103,940,696
14/11/2018 0.014809 0.014946 0.011875 0.012519 1,199,850 104,324,480
13/11/2018 0.015059 0.015097 0.014801 0.014839 889,300 123,563,287
12/11/2018 0.014870 0.015269 0.014847 0.015071 3,562,960 125,393,475
11/11/2018 0.015294 0.015485 0.014729 0.014865 4,031,810 123,570,257
10/11/2018 0.014941 0.015596 0.014920 0.015306 3,194,060 127,128,630
09/11/2018 0.016600 0.016645 0.014765 0.014931 4,106,190 123,926,766
08/11/2018 0.017352 0.017624 0.016262 0.016607 1,689,610 137,726,074
07/11/2018 0.018236 0.018331 0.016658 0.017418 1,297,790 144,332,387
06/11/2018 0.018192 0.018631 0.017644 0.018156 920,768 150,397,180
05/11/2018 0.018406 0.018410 0.017892 0.018175 2,327,700 150,351,001
04/11/2018 0.018680 0.018758 0.017310 0.018358 1,080,980 151,719,831
03/11/2018 0.019137 0.019233 0.018530 0.018666 1,185,110 154,155,172
02/11/2018 0.018587 0.019294 0.018393 0.019137 1,243,040 157,916,586
01/11/2018 0.017715 0.019836 0.017685 0.018559 640,766 153,011,081
31/10/2018 0.018510 0.018510 0.017477 0.017747 987,043 146,197,575
30/10/2018 0.017631 0.018564 0.017032 0.018477 1,149,360 152,069,748
29/10/2018 0.018763 0.018780 0.017288 0.017607 981,243 144,787,880
28/10/2018 0.017989 0.020247 0.017745 0.018797 1,099,120 154,427,520
27/10/2018 0.017065 0.019344 0.016978 0.017870 1,454,030 146,691,458
26/10/2018 0.014195 0.019943 0.013649 0.017107 3,720,160 140,305,665
25/10/2018 0.016475 0.016740 0.013436 0.014273 1,861,140 116,960,269
24/10/2018 0.016260 0.018155 0.015281 0.016500 1,206,270 135,093,181
23/10/2018 0.019033 0.019080 0.015618 0.016316 1,682,300 133,461,834
22/10/2018 0.019492 0.019784 0.018464 0.018948 905,303 154,858,697
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)