시가총액 $4.48T
1.27%
볼륨 24시간 $416.92B
6.44%
BTC % 54.37%
0.57%
ETH % 12.12%
-1.07%
코인
33.322
+14
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.00324098 | $0.0031625 | $0.00324098 | $0.00318542 | $1,227,928 | $58,272,349 |
| Oct-02 2025 | $0.00318174 | $0.00318174 | $0.00330558 | $0.00324978 | $1,202,615 | $57,207,283 |
| Oct-01 2025 | $0.00322614 | $0.00307868 | $0.00322614 | $0.003099 | $1,001,441 | $58,005,485 |
| Sep-30 2025 | $0.00309742 | $0.0030531 | $0.00335727 | $0.00335727 | $1,212,407 | $55,691,225 |
| Sep-29 2025 | $0.00337843 | $0.00325323 | $0.00352492 | $0.00338456 | $1,113,503 | $60,743,728 |
| Sep-28 2025 | $0.00337835 | $0.003035 | $0.00343371 | $0.0030539 | $987,530 | $60,742,254 |
| Sep-27 2025 | $0.00305424 | $0.00304829 | $0.00323337 | $0.00323337 | $967,201 | $54,914,829 |
| Sep-26 2025 | $0.00323405 | $0.00291051 | $0.00339968 | $0.00291203 | $1,252,557 | $58,147,730 |
| Sep-25 2025 | $0.0029016 | $0.00274169 | $0.0029016 | $0.00274925 | $1,317,178 | $52,170,287 |
| Sep-24 2025 | $0.00274843 | $0.00274843 | $0.00287638 | $0.00287228 | $1,103,345 | $49,416,292 |
| Sep-23 2025 | $0.00289088 | $0.00272702 | $0.00292861 | $0.00279575 | $1,059,026 | $51,977,514 |
| Sep-22 2025 | $0.0028146 | $0.00272955 | $0.00288992 | $0.00287352 | $1,217,487 | $50,606,155 |
| Sep-21 2025 | $0.0028202 | $0.0028202 | $0.0029633 | $0.0029633 | $1,042,137 | $50,706,829 |
| Sep-20 2025 | $0.00296672 | $0.00287948 | $0.00297017 | $0.00292521 | $1,031,796 | $53,341,181 |
| Sep-19 2025 | $0.0029177 | $0.00287766 | $0.00298744 | $0.00298007 | $1,091,315 | $52,459,857 |