Cap Mercado $2.10T
-3.29%
Volumen 24h $167.40B
25.49%
BTC % 58.1741%
0.64%
ETH % 9.06785%
-6.16%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Electroneum (ETN), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Electroneum (ETN) en Dólar USD. Esta tabla muestra 3,137 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.00088711 | $0.00087341 | $0.00088955 | $0.00088148 | $201,085 | $15,950,100 |
| Jun-03 2026 | $0.00088127 | $0.00087196 | $0.00088748 | $0.00087811 | $175,128 | $15,845,225 |
| Jun-02 2026 | $0.00087821 | $0.00087408 | $0.00090124 | $0.00089734 | $211,003 | $15,790,234 |
| Jun-01 2026 | $0.00089727 | $0.00088765 | $0.00091247 | $0.00090999 | $158,136 | $16,132,888 |
| May-31 2026 | $0.00091005 | $0.00089205 | $0.00093678 | $0.00091738 | $215,762 | $16,362,648 |
| May-30 2026 | $0.00091676 | $0.00087739 | $0.00092313 | $0.00090053 | $197,280 | $16,483,210 |
| May-29 2026 | $0.00090246 | $0.00089329 | $0.00090876 | $0.00089874 | $185,373 | $16,226,197 |
| May-28 2026 | $0.0008989 | $0.00089753 | $0.00095423 | $0.00093765 | $190,401 | $16,162,062 |
| May-27 2026 | $0.00093759 | $0.00092169 | $0.00097018 | $0.00095942 | $190,780 | $16,857,853 |
| May-26 2026 | $0.0009596 | $0.00095468 | $0.00096535 | $0.00096244 | $185,334 | $17,253,568 |
| May-25 2026 | $0.00096236 | $0.00094882 | $0.000965 | $0.00094882 | $186,573 | $17,303,234 |
| May-24 2026 | $0.00095966 | $0.00094639 | $0.00097215 | $0.00096145 | $163,780 | $17,254,539 |
| May-23 2026 | $0.00096145 | $0.00095244 | $0.00100536 | $0.00099548 | $184,361 | $17,286,788 |
| May-22 2026 | $0.0010034 | $0.0010034 | $0.0010148 | $0.00101091 | $292,765 | $18,041,040 |
| May-21 2026 | $0.00101055 | $0.00100452 | $0.00101158 | $0.00100663 | $405,804 | $18,169,621 |