Market Cap $3.11T
-0.19%
Volume 24h $119.85B
-38.74%
BTC % 60.06%
0%
ETH % 6.98%
0.43%
Coins
31.698
Exchanges
885
Last update
40 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 |
|---|---|---|---|---|---|---|
| Apr-26 2025 | $0.00147505 | $0.00147505 | $0.00165166 | $0.00157346 | $2,280,035 | $26,521,227 |
| Apr-25 2025 | $0.00154522 | $0.00151264 | $0.00169954 | $0.00169432 | $5,308,281 | $27,782,822 |
| Apr-24 2025 | $0.00169272 | $0.00157779 | $0.00169272 | $0.00160506 | $4,212,721 | $30,434,835 |
| Apr-23 2025 | $0.00158921 | $0.00148239 | $0.00164313 | $0.00153439 | $5,729,848 | $28,573,836 |
| Apr-22 2025 | $0.00154666 | $0.00148407 | $0.00157989 | $0.00149906 | $7,946,975 | $27,808,800 |
| Apr-21 2025 | $0.00149794 | $0.00149645 | $0.00154128 | $0.00151072 | $4,722,100 | $26,932,852 |
| Apr-20 2025 | $0.00150808 | $0.00150067 | $0.00154878 | $0.00152896 | $1,969,603 | $27,115,182 |
| Apr-19 2025 | $0.00153 | $0.0015082 | $0.00156466 | $0.00155377 | $2,748,134 | $27,509,151 |
| Apr-18 2025 | $0.00156497 | $0.00148065 | $0.00156497 | $0.00151296 | $3,073,355 | $28,138,052 |
| Apr-17 2025 | $0.00150858 | $0.00148894 | $0.00154616 | $0.00151888 | $4,778,005 | $27,124,050 |
| Apr-16 2025 | $0.00149118 | $0.00146887 | $0.00156062 | $0.0014735 | $5,557,201 | $26,811,271 |
| Apr-15 2025 | $0.00151394 | $0.00151023 | $0.00158296 | $0.00157559 | $5,350,208 | $27,220,527 |
| Apr-14 2025 | $0.00158433 | $0.00152938 | $0.00161804 | $0.00155909 | $3,806,634 | $28,486,119 |
| Apr-13 2025 | $0.00157 | $0.00154219 | $0.00166847 | $0.00163375 | $3,274,325 | $28,228,366 |
| Apr-12 2025 | $0.00160838 | $0.00155238 | $0.00164158 | $0.00159701 | $1,680,079 | $28,918,474 |