Market Cap $4.14T
0.53%
Volume 24h $335.59B
3.5%
BTC % 56.95%
-0.21%
ETH % 11.17%
0.71%
Coins
32.613
+14
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-30 2025 | $0.0024693 | $0.00240988 | $0.00251148 | $0.002506 | $994,651 | $44,397,630 |
| Jul-29 2025 | $0.00250963 | $0.00250224 | $0.0029805 | $0.0029476 | $1,025,638 | $45,122,803 |
| Jul-28 2025 | $0.0029644 | $0.0029644 | $0.00335183 | $0.003149 | $1,046,158 | $53,299,438 |
| Jul-27 2025 | $0.00311379 | $0.00267133 | $0.00337184 | $0.00285696 | $1,126,333 | $55,985,469 |
| Jul-26 2025 | $0.00288363 | $0.00266145 | $0.00366292 | $0.00318016 | $1,274,142 | $51,847,183 |
| Jul-25 2025 | $0.00287763 | $0.00190484 | $0.00289765 | $0.00192014 | $1,320,138 | $51,739,420 |
| Jul-24 2025 | $0.00190739 | $0.00164333 | $0.00190739 | $0.00164333 | $1,063,429 | $34,294,668 |
| Jul-23 2025 | $0.00162089 | $0.00147676 | $0.0016324 | $0.00150407 | $994,711 | $29,143,460 |
| Jul-22 2025 | $0.00150401 | $0.00148417 | $0.00158052 | $0.00157541 | $984,263 | $27,041,848 |
| Jul-21 2025 | $0.00157175 | $0.00153764 | $0.0015794 | $0.00156495 | $631,418 | $28,259,841 |
| Jul-20 2025 | $0.00156941 | $0.0014524 | $0.00156941 | $0.00148532 | $775,243 | $28,217,771 |
| Jul-19 2025 | $0.00147338 | $0.00139317 | $0.00150051 | $0.00139317 | $756,503 | $26,491,201 |
| Jul-18 2025 | $0.00140036 | $0.00138243 | $0.00142278 | $0.0013916 | $1,053,394 | $25,178,317 |
| Jul-17 2025 | $0.00139638 | $0.00138919 | $0.00143813 | $0.00139666 | $761,958 | $25,106,760 |
| Jul-16 2025 | $0.0013958 | $0.0013659 | $0.00139719 | $0.00137848 | $903,500 | $25,096,347 |