Market Cap $3.97T
-11.5%
Volume 24h $985.11B
58.33%
BTC % 55.88%
2.25%
ETH % 11.45%
-3.66%
Coins
33.398
+14
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 |
|---|---|---|---|---|---|---|
| Oct-10 2025 | $0.067309 | $0.064093 | $0.072496 | $0.071647 | $4,065,063 | $3,913,510 |
| Oct-09 2025 | $0.071516 | $0.070377 | $0.074198 | $0.074198 | $3,677,069 | $4,158,095 |
| Oct-08 2025 | $0.07422 | $0.073809 | $0.075493 | $0.073809 | $2,592,283 | $4,315,346 |
| Oct-07 2025 | $0.07502 | $0.074909 | $0.079141 | $0.078487 | $2,874,573 | $4,361,825 |
| Oct-06 2025 | $0.078834 | $0.077275 | $0.079611 | $0.077275 | $2,983,621 | $4,583,603 |
| Oct-05 2025 | $0.077387 | $0.077007 | $0.079806 | $0.07874 | $2,584,368 | $4,499,459 |
| Oct-04 2025 | $0.078752 | $0.078075 | $0.083621 | $0.083621 | $2,829,611 | $4,578,824 |
| Oct-03 2025 | $0.08352 | $0.079299 | $0.084343 | $0.079336 | $2,704,860 | $4,856,048 |
| Oct-02 2025 | $0.079065 | $0.078883 | $0.098486 | $0.082889 | $3,410,554 | $4,597,055 |
| Oct-01 2025 | $0.081867 | $0.081236 | $0.084272 | $0.081718 | $2,855,877 | - |
| Sep-30 2025 | $0.081455 | $0.080394 | $0.083532 | $0.083532 | $2,511,126 | - |
| Sep-29 2025 | $0.083406 | $0.080362 | $0.084127 | $0.082333 | $2,975,038 | - |
| Sep-28 2025 | $0.082859 | $0.081142 | $0.083159 | $0.082841 | $2,718,752 | - |
| Sep-27 2025 | $0.08302 | $0.082165 | $0.088882 | $0.088708 | $2,255,702 | - |
| Sep-26 2025 | $0.088096 | $0.071962 | $0.092849 | $0.074426 | $2,826,568 | - |