Cap Mercado $4.23T
1.05%
Volume 24h $311.40B
4.6%
BTC % 53.58%
0.13%
ETH % 12.54%
0.08%
Moedas
33.102
+16
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00331264 | $0.0032881 | $0.00340596 | $0.0033472 | $1,047,777 | $59,560,824 |
| Sep-08 2025 | $0.0033492 | $0.0033492 | $0.00352246 | $0.00336512 | $1,158,033 | $60,218,077 |
| Sep-07 2025 | $0.00333783 | $0.00306004 | $0.00347271 | $0.00306004 | $1,072,766 | $60,013,748 |
| Sep-06 2025 | $0.00304723 | $0.00301475 | $0.00310832 | $0.00307638 | $962,510 | $54,788,786 |
| Sep-05 2025 | $0.00305887 | $0.00305887 | $0.003212 | $0.00321055 | $1,163,954 | $54,997,977 |
| Sep-04 2025 | $0.00321111 | $0.00320655 | $0.00358186 | $0.0034854 | $1,162,886 | $57,735,316 |
| Sep-03 2025 | $0.00347562 | $0.0034171 | $0.00375609 | $0.00375021 | $853,332 | $62,491,107 |
| Sep-02 2025 | $0.00370481 | $0.00363481 | $0.00389385 | $0.00376372 | $852,480 | $66,611,820 |
| Sep-01 2025 | $0.00374411 | $0.00367554 | $0.00379887 | $0.00371473 | $836,958 | $67,318,462 |
| Aug-31 2025 | $0.00374015 | $0.00355789 | $0.00374015 | $0.00368257 | $699,728 | $67,247,261 |
| Aug-30 2025 | $0.00361121 | $0.00342521 | $0.0036181 | $0.00347741 | $607,657 | $64,928,962 |
| Aug-29 2025 | $0.00347904 | $0.00344206 | $0.00375875 | $0.00374496 | $859,176 | $62,552,616 |
| Aug-28 2025 | $0.00374342 | $0.003699 | $0.00377953 | $0.00375183 | $738,474 | $67,306,075 |
| Aug-27 2025 | $0.00373756 | $0.00364776 | $0.00375306 | $0.00372387 | $817,264 | $67,200,663 |
| Aug-26 2025 | $0.00374575 | $0.00371402 | $0.0040201 | $0.0040201 | $854,708 | $67,347,944 |