Electroneum ETN

$0.0256
Market Cap $ 174.128 MM
24h Volume $ 2.192 MM
Chg. 24h: -4.63%
Algo. score 3.2/5  (#245)
Show Quick Stats

Electroneum historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Wed, April 25th 2018 $0.0273 $0.0274 $0.0247 $0.0256 $1,078,235
Tue, April 24th 2018 $0.0253 $0.0293 $0.0245 $0.0289 $1,570,454
Mon, April 23rd 2018 $0.0241 $0.0246 $0.0227 $0.0235 $806,622
Sun, April 22nd 2018 $0.0243 $0.0244 $0.0234 $0.0237 $635,552
Sat, April 21st 2018 $0.0252 $0.0254 $0.0245 $0.0246 $547,707
Fri, April 20th 2018 $0.0245 $0.0252 $0.0242 $0.0250 $817,111
Thu, April 19th 2018 $0.0233 $0.0236 $0.0226 $0.0229 $627,176
Wed, April 18th 2018 $0.0224 $0.0231 $0.0223 $0.0229 $618,070
Tue, April 17th 2018 $0.0223 $0.0227 $0.0213 $0.0217 $773,129
Mon, April 16th 2018 $0.0237 $0.0241 $0.0225 $0.0228 $780,339
Sun, April 15th 2018 $0.0253 $0.0256 $0.0245 $0.0245 $577,226
Sat, April 14th 2018 $0.0251 $0.0254 $0.0242 $0.0242 $435,402
Fri, April 13th 2018 $0.0237 $0.0254 $0.0234 $0.0247 $834,231
Thu, April 12th 2018 $0.0241 $0.0243 $0.0236 $0.0238 $615,188
Wed, April 11th 2018 $0.0217 $0.0218 $0.0211 $0.0212 $448,179
Tue, April 10th 2018 $0.0216 $0.0219 $0.0210 $0.0214 $452,383
Mon, April 9th 2018 $0.0214 $0.0223 $0.0213 $0.0214 $433,433
Sun, April 8th 2018 $0.0230 $0.0232 $0.0220 $0.0222 $429,654
Sat, April 7th 2018 $0.0234 $0.0235 $0.0226 $0.0226 $592,337
Fri, April 6th 2018 $0.0196 $0.0243 $0.0194 $0.0224 $1,195,459
Thu, April 5th 2018 $0.0200 $0.0204 $0.0198 $0.0200 $434,848
Wed, April 4th 2018 $0.0213 $0.0220 $0.0193 $0.0201 $634,648
Tue, April 3rd 2018 $0.0205 $0.0234 $0.0198 $0.0233 $947,220
Mon, April 2nd 2018 $0.0204 $0.0205 $0.0194 $0.0195 $356,705
Sun, April 1st 2018 $0.0204 $0.0204 $0.0194 $0.0197 $266,300
Sat, March 31st 2018 $0.0208 $0.0214 $0.0201 $0.0207 $374,941
Fri, March 30th 2018 $0.0194 $0.0208 $0.0186 $0.0205 $650,734
Thu, March 29th 2018 $0.0225 $0.0225 $0.0198 $0.0201 $1,177,744
Wed, March 28th 2018 $0.0249 $0.0256 $0.0248 $0.0252 $1,512,811
Tue, March 27th 2018 $0.0248 $0.0251 $0.0239 $0.0245 $1,284,435
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1