Market Cap $4.16T
2.06%
Volume 24h $362.79B
-4.49%
BTC % 54.7%
-1.17%
ETH % 12.51%
2.63%
Coins
32.827
+13
Exchanges
885
Last update
48 Seconds ago
Electroneum (ETN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00388761 | $0.00376594 | $0.00394166 | $0.00394166 | $954,640 | $69,898,641 |
| Aug-19 2025 | $0.00390804 | $0.00296607 | $0.0039141 | $0.00296607 | $1,092,448 | $70,266,015 |
| Aug-18 2025 | $0.00292947 | $0.00270309 | $0.00292947 | $0.00270309 | $857,269 | $52,671,415 |
| Aug-17 2025 | $0.00271575 | $0.0026773 | $0.00276667 | $0.00276667 | $677,594 | $48,828,768 |
| Aug-16 2025 | $0.00272848 | $0.00266166 | $0.00287295 | $0.00267608 | $676,226 | $49,057,593 |
| Aug-15 2025 | $0.00266172 | $0.00261889 | $0.00282847 | $0.00276336 | $881,354 | $47,857,381 |
| Aug-14 2025 | $0.00275131 | $0.00254898 | $0.00275131 | $0.00260342 | $1,147,560 | $49,468,184 |
| Aug-13 2025 | $0.0025747 | $0.00255089 | $0.00270537 | $0.00264941 | $943,710 | $46,292,765 |
| Aug-12 2025 | $0.00263056 | $0.0025682 | $0.00263056 | $0.00257346 | $880,823 | $47,297,076 |
| Aug-11 2025 | $0.0025678 | $0.00253038 | $0.00279305 | $0.00260913 | $890,221 | $46,168,727 |
| Aug-10 2025 | $0.00260517 | $0.00260189 | $0.00290852 | $0.00290852 | $726,566 | $46,840,516 |
| Aug-09 2025 | $0.00297735 | $0.00277575 | $0.00297735 | $0.00289775 | $723,772 | $53,532,238 |
| Aug-08 2025 | $0.00288988 | $0.00287269 | $0.00315431 | $0.00288518 | $825,863 | $51,959,636 |
| Aug-07 2025 | $0.00288455 | $0.00240073 | $0.00292537 | $0.00243832 | $844,449 | $51,863,852 |
| Aug-06 2025 | $0.00239835 | $0.00230797 | $0.00240085 | $0.00231086 | $737,385 | $43,121,901 |