Singapore Markets closed

Electroneum USD (ETN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0035-0.0001 (-2.23%)
As of 05:59PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20220.00360.00360.00350.00350.003592,483
24 Jun 20220.00360.00370.00350.00350.003583,363
23 Jun 20220.00330.00360.00330.00360.0036145,429
22 Jun 20220.00380.00380.00320.00330.0033111,828
21 Jun 20220.00370.00400.00360.00380.0038195,621
20 Jun 20220.00350.00410.00330.00370.0037469,207
19 Jun 20220.00310.00380.00290.00350.0035678,424
18 Jun 20220.00250.00370.00240.00310.00311,182,663
17 Jun 20220.00230.00250.00230.00250.002565,943
16 Jun 20220.00250.00270.00230.00230.002376,543
15 Jun 20220.00260.00260.00230.00250.0025161,517
14 Jun 20220.00250.00260.00230.00260.0026184,433
13 Jun 20220.00290.00290.00240.00250.0025137,867
12 Jun 20220.00290.00300.00280.00290.002969,468
11 Jun 20220.00320.00330.00290.00290.0029102,529
10 Jun 20220.00330.00340.00310.00320.003259,417
09 Jun 20220.00340.00340.00330.00330.003360,238
08 Jun 20220.00350.00350.00330.00340.0034108,827
07 Jun 20220.00360.00360.00330.00350.003598,403
06 Jun 20220.00350.00370.00350.00360.003682,238
05 Jun 20220.00380.00380.00350.00350.0035113,681
04 Jun 20220.00380.00380.00370.00380.003835,325
03 Jun 20220.00390.00390.00370.00380.003867,809
02 Jun 20220.00400.00410.00380.00390.0039170,822
01 Jun 20220.00390.00440.00380.00400.0040304,296
31 May 20220.00380.00400.00370.00390.0039244,234
30 May 20220.00370.00380.00360.00380.0038121,989
29 May 20220.00340.00370.00330.00370.0037118,564
28 May 20220.00340.00350.00320.00340.0034149,695
27 May 20220.00320.00330.00320.00320.003277,570
26 May 20220.00340.00350.00320.00320.0032126,798
25 May 20220.00340.00340.00310.00340.0034153,731
24 May 20220.00330.00340.00310.00340.003489,762
23 May 20220.00340.00340.00330.00330.003379,425
22 May 20220.00330.00350.00330.00340.003498,907
21 May 20220.00330.00340.00320.00330.003357,370
20 May 20220.00350.00350.00320.00330.003388,081
19 May 20220.00330.00350.00330.00350.0035106,789
18 May 20220.00350.00370.00330.00330.0033192,539
17 May 20220.00360.00360.00350.00350.0035117,949
16 May 20220.00370.00380.00350.00360.0036147,864
15 May 20220.00360.00370.00340.00370.0037157,888
14 May 20220.00350.00360.00320.00360.0036257,617
13 May 20220.00360.00400.00340.00350.0035252,262
12 May 20220.00410.00410.00320.00360.0036659,609
11 May 20220.00440.00450.00400.00410.0041459,104
10 May 20220.00440.00470.00440.00440.0044202,955
09 May 20220.00470.00470.00440.00440.0044234,011
08 May 20220.00480.00480.00460.00470.0047104,970
07 May 20220.00480.00490.00470.00480.004885,941
06 May 20220.00490.00490.00470.00480.004895,030
05 May 20220.00500.00510.00480.00490.0049173,120
04 May 20220.00480.00510.00480.00500.0050215,572
03 May 20220.00480.00490.00480.00480.004873,224
02 May 20220.00490.00490.00480.00480.004862,956
01 May 20220.00480.00500.00480.00490.0049120,792
30 Apr 20220.00490.00490.00480.00480.0048121,725
29 Apr 20220.00500.00500.00480.00490.0049111,916
28 Apr 20220.00510.00520.00490.00500.0050165,503
27 Apr 20220.00490.00510.00490.00510.0051131,424
26 Apr 20220.00510.00520.00490.00490.0049209,913
25 Apr 20220.00520.00520.00500.00510.0051208,956
24 Apr 20220.00520.00530.00510.00520.005260,607
23 Apr 20220.00530.00540.00520.00520.0052174,716
22 Apr 20220.00520.00550.00520.00530.0053223,298
21 Apr 20220.00540.00560.00520.00520.0052207,149
20 Apr 20220.00540.00560.00540.00540.0054151,762
19 Apr 20220.00540.00560.00530.00540.0054167,799
18 Apr 20220.00530.00560.00530.00540.0054184,698
17 Apr 20220.00540.00560.00530.00530.0053137,856
16 Apr 20220.00530.00560.00530.00540.0054158,805
15 Apr 20220.00530.00540.00520.00530.0053112,691
14 Apr 20220.00560.00570.00530.00530.0053380,450
13 Apr 20220.00570.00570.00540.00560.0056253,130
12 Apr 20220.00560.00590.00550.00570.0057119,544
11 Apr 20220.00610.00610.00560.00560.0056355,423
10 Apr 20220.00650.00650.00600.00610.0061371,270
09 Apr 20220.00610.00650.00600.00650.0065710,507
08 Apr 20220.00620.00640.00600.00610.0061188,403
07 Apr 20220.00620.00640.00610.00620.0062201,065
06 Apr 20220.00650.00660.00620.00620.0062256,874
05 Apr 20220.00660.00690.00650.00650.0065167,481
04 Apr 20220.00690.00690.00650.00660.0066183,769
03 Apr 20220.00660.00710.00650.00690.0069267,661
02 Apr 20220.00640.00700.00640.00660.0066403,987
01 Apr 20220.00620.00660.00590.00650.0065269,754
31 Mar 20220.00620.00700.00610.00620.0062521,320
30 Mar 20220.00590.00620.00580.00620.0062236,501
29 Mar 20220.00590.00620.00580.00590.0059258,752
28 Mar 20220.00610.00620.00590.00590.0059282,542
27 Mar 20220.00580.00610.00580.00600.0060167,668
26 Mar 20220.00590.00590.00580.00580.0058162,778
25 Mar 20220.00620.00640.00580.00590.0059221,058
24 Mar 20220.00620.00640.00610.00620.0062196,602
23 Mar 20220.00620.00630.00600.00620.0062195,952
22 Mar 20220.00590.00630.00590.00620.0062295,626
21 Mar 20220.00590.00600.00580.00590.0059173,514
20 Mar 20220.00580.00600.00570.00590.0059121,374
19 Mar 20220.00560.00590.00560.00580.0058246,012
18 Mar 20220.00510.00560.00500.00560.0056203,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...