Market Cap $3.73T
1.06%
Volume 24h $298.12B
-30.1%
BTC % 59.18%
-0.74%
ETH % 8.66%
1.15%
Coins
31.920
+11
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-22 2025 | $0.0017164 | $0.0017164 | $0.00181139 | $0.00177822 | $9,369,352 | $30,860,732 |
| May-21 2025 | $0.00177858 | $0.00174739 | $0.00177858 | $0.00177196 | $9,462,252 | $31,978,597 |
| May-20 2025 | $0.00177301 | $0.00175608 | $0.00178145 | $0.00175608 | $6,717,305 | $31,878,571 |
| May-19 2025 | $0.00175106 | $0.00166501 | $0.00177343 | $0.00172649 | $9,155,626 | $31,483,890 |
| May-18 2025 | $0.00170284 | $0.00170284 | $0.00178873 | $0.00178277 | $5,131,640 | $30,616,845 |
| May-17 2025 | $0.00178444 | $0.00178063 | $0.00186777 | $0.00186777 | $3,832,762 | $32,083,915 |
| May-16 2025 | $0.00186562 | $0.00183879 | $0.00189371 | $0.00188839 | $4,826,561 | $33,543,610 |
| May-15 2025 | $0.00188837 | $0.0018027 | $0.00222069 | $0.00209897 | $5,712,429 | $33,952,604 |
| May-14 2025 | $0.00209384 | $0.00198261 | $0.00223681 | $0.00203151 | $5,268,546 | $37,646,894 |
| May-13 2025 | $0.00202925 | $0.00172501 | $0.00202925 | $0.00173345 | $6,611,396 | $36,485,561 |
| May-12 2025 | $0.00173662 | $0.00162942 | $0.0017572 | $0.00165628 | $8,093,851 | $31,224,208 |
| May-11 2025 | $0.00165838 | $0.00165838 | $0.00174701 | $0.00172551 | $5,866,969 | $29,817,503 |
| May-10 2025 | $0.00172404 | $0.001576 | $0.00172404 | $0.00159402 | $3,945,225 | $30,998,071 |
| May-09 2025 | $0.00159705 | $0.00152123 | $0.00172559 | $0.0015218 | $8,625,915 | $28,714,681 |
| May-08 2025 | $0.00153379 | $0.0014757 | $0.00153379 | $0.00149835 | $7,968,563 | $27,577,325 |