시가총액 $2.75T
-3.1%
볼륨 24시간 $335.66B
-27.28%
BTC % 54.83%
-0.73%
ETH % 9.76%
-1.43%
코인
34.187
+4
거래소
885
마지막 업데이트
8 초 전에
Electroneum (ETN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.00117972 | $0.00117873 | $0.00121429 | $0.00118715 | $425,392 | $21,211,215 |
| Feb-01 2026 | $0.00119308 | $0.00117539 | $0.00121875 | $0.00119534 | $425,040 | $21,451,467 |
| Jan-31 2026 | $0.00119038 | $0.00118057 | $0.00132789 | $0.00122548 | $271,069 | $21,402,875 |
| Jan-30 2026 | $0.00123239 | $0.00117414 | $0.00123239 | $0.00121411 | $231,934 | $22,158,257 |
| Jan-29 2026 | $0.00121379 | $0.00120671 | $0.00127261 | $0.00126913 | $446,558 | $21,823,849 |
| Jan-28 2026 | $0.00127617 | $0.00127216 | $0.00131189 | $0.00130556 | $527,321 | $22,945,321 |
| Jan-27 2026 | $0.00130959 | $0.00129192 | $0.00133121 | $0.00129192 | $460,297 | $23,546,304 |
| Jan-26 2026 | $0.00128867 | $0.00127332 | $0.00131918 | $0.00128039 | $467,780 | $23,170,095 |
| Jan-25 2026 | $0.00127855 | $0.00127468 | $0.00137819 | $0.00137094 | $363,191 | $22,988,128 |
| Jan-24 2026 | $0.0013691 | $0.0012848 | $0.00137953 | $0.00128784 | $364,086 | $24,616,268 |
| Jan-23 2026 | $0.00128542 | $0.0012754 | $0.00133122 | $0.00133122 | $279,961 | $23,111,664 |
| Jan-22 2026 | $0.00132887 | $0.0012826 | $0.00133964 | $0.00132397 | $388,163 | $23,892,867 |
| Jan-21 2026 | $0.00132353 | $0.00131309 | $0.00135893 | $0.00135513 | $290,941 | $23,796,840 |
| Jan-20 2026 | $0.00135315 | $0.00134828 | $0.00137245 | $0.00135972 | $351,187 | $24,329,395 |
| Jan-19 2026 | $0.00137892 | $0.00129902 | $0.00138125 | $0.00134029 | $571,510 | $24,792,876 |