Cap Mercado $2.50T
0.05%
Volume 24h $96.65B
9.46%
BTC % 53.95%
0.13%
ETH % 9.96%
0.5%
Moedas
34.457
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Electroneum (ETN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.00099485 | $0.0009933 | $0.00104117 | $0.00100248 | $246,558 | $17,887,357 |
| Apr-03 2026 | $0.00100452 | $0.00099778 | $0.00101226 | $0.00100965 | $253,960 | $18,061,184 |
| Apr-02 2026 | $0.00100816 | $0.00100468 | $0.00102091 | $0.00102091 | $285,684 | $18,126,558 |
| Apr-01 2026 | $0.00102111 | $0.00099962 | $0.00104262 | $0.00104262 | $260,646 | $18,359,434 |
| Mar-31 2026 | $0.00104213 | $0.001009 | $0.00104565 | $0.00101851 | $255,237 | $18,737,325 |
| Mar-30 2026 | $0.00101819 | $0.00099939 | $0.00102333 | $0.00100845 | $239,177 | $18,307,047 |
| Mar-29 2026 | $0.0010116 | $0.00097717 | $0.00101837 | $0.00101837 | $229,942 | $18,188,466 |
| Mar-28 2026 | $0.00102431 | $0.00102195 | $0.00103727 | $0.00103515 | $243,054 | $18,416,992 |
| Mar-27 2026 | $0.00102158 | $0.00097852 | $0.00102259 | $0.00097852 | $257,870 | $18,367,880 |
| Mar-26 2026 | $0.00098051 | $0.00097992 | $0.0010278 | $0.00101565 | $278,690 | $17,629,508 |
| Mar-25 2026 | $0.00103506 | $0.00101244 | $0.00104057 | $0.00103507 | $305,349 | $18,610,229 |
| Mar-24 2026 | $0.00102832 | $0.00102713 | $0.00105767 | $0.00105767 | $268,789 | $18,489,011 |
| Mar-23 2026 | $0.00109826 | $0.00103654 | $0.00109826 | $0.00104256 | $322,697 | $19,746,685 |
| Mar-22 2026 | $0.00105167 | $0.001038 | $0.00106025 | $0.00104563 | $287,398 | $18,908,958 |
| Mar-21 2026 | $0.00104092 | $0.00103684 | $0.00108433 | $0.001079 | $274,757 | $18,715,565 |