Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Electroneum USD (ETN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.011858-0.000657 (-5.25%)
As of 11:38PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20210.0125220.0127860.0107140.0118580.0118581,392,272
03 Dec 20210.0136190.0137000.0123170.0124760.012476801,426
02 Dec 20210.0136310.0139460.0133490.0136180.013618647,457
01 Dec 20210.0145040.0148630.0134600.0136340.013634956,984
30 Nov 20210.0128820.0154190.0127990.0144940.0144942,388,428
29 Nov 20210.0133280.0137040.0128410.0128750.012875786,674
28 Nov 20210.0139910.0140900.0124950.0133600.013360972,943
27 Nov 20210.0136470.0145460.0136470.0139730.013973597,908
26 Nov 20210.0154960.0155070.0133520.0136680.0136681,057,654
25 Nov 20210.0144560.0158090.0143170.0146030.0146031,197,198
24 Nov 20210.0154560.0156850.0141480.0152660.015266999,877
23 Nov 20210.0151200.0155160.0150020.0154390.0154391,011,587
22 Nov 20210.0161280.0161440.0149200.0151280.0151281,091,888
21 Nov 20210.0165940.0166150.0159190.0160790.016079750,431
20 Nov 20210.0165690.0171570.0161570.0166130.016613863,279
19 Nov 20210.0163930.0166710.0159440.0166070.0166071,026,692
18 Nov 20210.0172870.0174040.0160160.0163830.0163831,169,512
17 Nov 20210.0170300.0178430.0166220.0172860.0172861,001,718
16 Nov 20210.0184780.0186700.0169330.0170800.0170801,212,916
15 Nov 20210.0195710.0199870.0183910.0185150.0185151,102,025
14 Nov 20210.0199840.0201370.0187650.0195700.0195701,190,092
13 Nov 20210.0211240.0214070.0197700.0199640.0199641,519,846
12 Nov 20210.0212580.0219850.0204140.0211240.0211242,077,973
11 Nov 20210.0207640.0226440.0205190.0212600.0212602,167,084
10 Nov 20210.0192500.0285010.0188820.0207570.0207575,719,308
09 Nov 20210.0188660.0193420.0180750.0192590.0192591,578,413
08 Nov 20210.0192070.0204180.0188890.0189140.0189142,329,000
07 Nov 20210.0167980.0196200.0167850.0192040.0192041,341,486
06 Nov 20210.0170370.0172730.0164720.0167970.016797691,546
05 Nov 20210.0176730.0177620.0167720.0170380.017038772,078
04 Nov 20210.0189950.0195570.0171320.0176970.0176971,123,802
03 Nov 20210.0178690.0207930.0176840.0190600.0190602,937,231
02 Nov 20210.0167000.0178950.0163560.0178690.0178691,245,234
01 Nov 20210.0168270.0173480.0161530.0166970.016697964,685
31 Oct 20210.0162840.0171380.0159510.0168400.016840813,742
30 Oct 20210.0174220.0178300.0160960.0162840.016284808,685
29 Oct 20210.0186170.0197040.0170670.0174230.0174231,101,829
28 Oct 20210.0151790.0186020.0151600.0185810.0185811,870,433
27 Oct 20210.0177930.0178040.0150760.0151760.0151761,159,167
26 Oct 20210.0188080.0188390.0175200.0178070.0178071,463,657
25 Oct 20210.0181120.0191190.0179590.0188100.0188101,026,763
24 Oct 20210.0189180.0189740.0179240.0181410.0181411,391,895
23 Oct 20210.0194960.0198400.0188510.0188820.018882723,292
22 Oct 20210.0193480.0200220.0190240.0194570.019457972,336
21 Oct 20210.0199090.0199340.0188650.0193460.0193461,248,587
20 Oct 20210.0189570.0206810.0184240.0199090.0199091,518,946
19 Oct 20210.0196770.0199120.0186610.0189920.0189921,073,913
18 Oct 20210.0201230.0203840.0192370.0196930.0196931,203,804
17 Oct 20210.0207400.0209900.0196420.0201240.0201241,395,199
16 Oct 20210.0205820.0212980.0200440.0207460.0207461,427,733
15 Oct 20210.0219220.0224450.0204260.0205850.0205852,238,212
14 Oct 20210.0198760.0239540.0193690.0218880.0218883,675,949
13 Oct 20210.0191960.0201900.0185310.0198770.0198771,126,766
12 Oct 20210.0189550.0194320.0180110.0191970.0191971,264,905
11 Oct 20210.0186960.0194410.0185170.0189500.0189501,292,378
10 Oct 20210.0202510.0203150.0186190.0186500.0186501,287,706
09 Oct 20210.0198400.0203700.0194290.0202520.020252792,924
08 Oct 20210.0215370.0215720.0197510.0198370.0198371,231,453
07 Oct 20210.0194470.0221030.0192940.0215640.0215641,907,891
06 Oct 20210.0201060.0203020.0184780.0194530.0194531,481,127
05 Oct 20210.0203570.0208220.0187260.0201050.0201051,498,063
04 Oct 20210.0211150.0211810.0201580.0203550.020355979,096
03 Oct 20210.0214600.0216920.0207090.0211140.021114967,842
02 Oct 20210.0225700.0227010.0211750.0214860.0214861,346,069
01 Oct 20210.0217240.0234250.0217240.0225550.0225551,585,723
30 Sep 20210.0230870.0243500.0217160.0217230.0217231,799,200
29 Sep 20210.0215540.0232160.0212540.0230800.0230801,911,480
28 Sep 20210.0219390.0232620.0209100.0217550.0217551,351,127
27 Sep 20210.0217490.0239430.0211220.0220060.0220061,754,051
26 Sep 20210.0216980.0220290.0201030.0217540.0217541,270,828
25 Sep 20210.0197110.0220420.0196040.0216080.0216081,257,743
24 Sep 20210.0216320.0222650.0187750.0196880.0196882,249,749
23 Sep 20210.0224340.0226010.0193880.0216340.0216341,884,759
22 Sep 20210.0202980.0235060.0197940.0224380.0224381,827,580
21 Sep 20210.0190210.0214460.0181000.0202170.0202172,737,714
20 Sep 20210.0238150.0239940.0187720.0190250.0190252,990,445
19 Sep 20210.0255880.0255880.0225090.0238190.0238192,114,325
18 Sep 20210.0224570.0263590.0216950.0255090.0255092,772,770
17 Sep 20210.0261710.0269690.0217390.0223800.0223803,684,299
16 Sep 20210.0248290.0291280.0243510.0262220.0262226,796,454
15 Sep 20210.0227410.0259150.0226710.0248210.0248214,865,930
14 Sep 20210.0192540.0241770.0192480.0227330.0227335,002,218
13 Sep 20210.0198890.0217630.0181310.0192560.0192564,444,122
12 Sep 20210.0171840.0247140.0168770.0198840.01988410,673,548
11 Sep 20210.0129300.0185220.0127900.0171880.0171884,280,242
10 Sep 20210.0139530.0145500.0126290.0129280.012928889,759
09 Sep 20210.0128700.0149760.0128550.0139520.0139521,528,893
08 Sep 20210.0130740.0135940.0123510.0131120.013112650,152
07 Sep 20210.0149180.0153010.0125630.0130770.0130771,288,830
06 Sep 20210.0154260.0156900.0147760.0148850.0148851,027,318
05 Sep 20210.0143830.0156960.0142250.0154270.015427651,871
04 Sep 20210.0136240.0146810.0133990.0143830.014383601,696
03 Sep 20210.0141590.0142350.0134860.0136240.013624639,494
02 Sep 20210.0144510.0150180.0138360.0141150.014115714,781
01 Sep 20210.0134440.0147780.0133520.0144470.014447869,780
31 Aug 20210.0125850.0136890.0123560.0134460.013446798,560
30 Aug 20210.0130690.0133300.0125240.0125800.012580726,137
29 Aug 20210.0125580.0132970.0125300.0130710.013071899,515
28 Aug 20210.0140920.0142420.0119140.0125580.0125582,755,756
27 Aug 20210.0143640.0144740.0138350.0141100.0141101,188,208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...