Market Cap $3.20T
3.25%
Volume 24h $238.30B
3.76%
BTC % 54.8%
0.47%
ETH % 10.68%
-0.28%
Coins
33.691
+2
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-22 2025 | $0.011629 | $0.011379 | $0.011766 | $0.011718 | $613,340 | $795,316 |
| Nov-21 2025 | $0.011356 | $0.011252 | $0.012357 | $0.012175 | $573,009 | $776,592 |
| Nov-20 2025 | $0.012351 | $0.012023 | $0.013432 | $0.01297 | $580,638 | $844,700 |
| Nov-19 2025 | $0.012903 | $0.012457 | $0.013349 | $0.013315 | $775,054 | $882,435 |
| Nov-18 2025 | $0.013299 | $0.012397 | $0.013347 | $0.012455 | $598,518 | $909,531 |
| Nov-17 2025 | $0.012426 | $0.012299 | $0.013539 | $0.013011 | $594,830 | $849,816 |
| Nov-16 2025 | $0.012941 | $0.012868 | $0.013524 | $0.013198 | $598,190 | $884,998 |
| Nov-15 2025 | $0.013247 | $0.013218 | $0.013583 | $0.013221 | $646,519 | $905,966 |
| Nov-14 2025 | $0.013138 | $0.013138 | $0.013763 | $0.013713 | $644,350 | $898,489 |
| Nov-13 2025 | $0.01366 | $0.013435 | $0.01486 | $0.014606 | $677,400 | $934,183 |
| Nov-12 2025 | $0.014546 | $0.014464 | $0.015258 | $0.014727 | $705,087 | $994,764 |
| Nov-11 2025 | $0.014834 | $0.014834 | $0.016214 | $0.015882 | $689,222 | $1,014,488 |
| Nov-10 2025 | $0.01587 | $0.014489 | $0.015889 | $0.014489 | $632,610 | $1,085,315 |
| Nov-09 2025 | $0.014539 | $0.013717 | $0.014539 | $0.013821 | $601,175 | $994,279 |
| Nov-08 2025 | $0.013809 | $0.012965 | $0.014156 | $0.014089 | $609,795 | $944,358 |