Market Cap $3.80T
-4.72%
Volume 24h $364.93B
46.87%
BTC % 56.06%
0.99%
ETH % 11.5%
-2.17%
Coins
33.592
+7
Exchanges
885
Last update
3 Minutes ago
Etarn (ETAN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-02 2025 | $0.012317 | $0.012227 | $0.012536 | $0.012406 | $660,081 | $803,832 |
| Nov-01 2025 | $0.012341 | $0.012341 | $0.012474 | $0.012429 | $642,926 | $805,445 |
| Oct-31 2025 | $0.012457 | $0.012282 | $0.012683 | $0.012282 | $670,352 | $812,965 |
| Oct-30 2025 | $0.012179 | $0.01204 | $0.014459 | $0.014099 | $708,753 | $794,825 |
| Oct-29 2025 | $0.01431 | $0.014156 | $0.014733 | $0.014241 | $713,188 | $923,833 |
| Oct-28 2025 | $0.014223 | $0.014066 | $0.014856 | $0.014545 | $696,331 | $918,164 |
| Oct-27 2025 | $0.014526 | $0.014526 | $0.015034 | $0.014662 | $701,317 | $937,748 |
| Oct-26 2025 | $0.014606 | $0.014083 | $0.014681 | $0.014196 | $683,914 | $849,237 |
| Oct-25 2025 | $0.014253 | $0.013987 | $0.014253 | $0.0142 | $671,121 | $828,718 |
| Oct-24 2025 | $0.01423 | $0.013863 | $0.026992 | $0.026776 | $757,282 | $827,367 |
| Oct-23 2025 | $0.026627 | $0.025184 | $0.027043 | $0.025184 | $640,026 | $1,548,158 |
| Oct-22 2025 | $0.026041 | $0.02348 | $0.02998 | $0.023924 | $972,043 | $1,514,090 |
| Oct-21 2025 | $0.021935 | $0.01319 | $0.022394 | $0.013558 | $1,378,898 | $1,275,403 |
| Oct-20 2025 | $0.01352 | $0.012987 | $0.016349 | $0.015979 | $2,324,127 | $786,138 |
| Oct-19 2025 | $0.016125 | $0.015746 | $0.016305 | $0.015978 | $3,824,044 | $937,559 |