CurrencyBeacon logo}}

Crypto Rate Dashboard

Electroneum Price Chart

ETN/USD
$0.001016
-0.60%

ETN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-10-31 $0.0185067 $0.01857724 $0.01767975 $0.01806999 $1.00M
2018-10-30 $0.01781021 $0.01858402 $0.01732276 $0.0184767 $1.16M
2018-10-29 $0.01901017 $0.01904789 $0.01761063 $0.017824 $974,454.69
2018-10-28 $0.01810647 $0.01914145 $0.01805058 $0.01900727 $1.11M
2018-10-27 $0.01737368 $0.01945326 $0.01733334 $0.01811524 $1.45M
2018-10-26 $0.01464587 $0.02018928 $0.01382908 $0.01736361 $3.78M
2018-10-25 $0.01664062 $0.01690744 $0.01370324 $0.01464106 $1.77M
2018-10-24 $0.01671346 $0.0177429 $0.01562474 $0.01662728 $1.21M
2018-10-23 $0.01943747 $0.01946923 $0.0160466 $0.01689352 $1.67M
2018-10-22 $0.01994954 $0.02003283 $0.01897473 $0.01935821 $918,864.74
2018-10-21 $0.02014302 $0.02024185 $0.01983175 $0.01992758 $382,182.28
2018-10-20 $0.02001405 $0.02057748 $0.01985696 $0.02014159 $521,742.19
2018-10-19 $0.020014 $0.0208235 $0.01957831 $0.01997789 $793,782.63
2018-10-18 $0.02041228 $0.02070596 $0.01898016 $0.01995808 $1.34M
2018-10-17 $0.02269444 $0.02279142 $0.01937618 $0.02036857 $2.31M
2018-10-16 $0.02337429 $0.02337634 $0.02261498 $0.02277753 $813,862.98
2018-10-15 $0.0221755 $0.02426332 $0.0220001 $0.02346075 $1.34M
2018-10-14 $0.02220739 $0.02259195 $0.02197641 $0.02220886 $563,229.30
2018-10-13 $0.02181671 $0.02256131 $0.02170594 $0.02214775 $908,443.53
2018-10-12 $0.02230642 $0.02254153 $0.0215231 $0.02187986 $1.16M
2018-10-11 $0.02525653 $0.02525653 $0.02216188 $0.02237978 $1.83M
2018-10-10 $0.02518848 $0.02538004 $0.02363986 $0.02530015 $1.98M
2018-10-09 $0.0234706 $0.0252533 $0.02292123 $0.0252533 $2.00M
2018-10-08 $0.02311353 $0.02351056 $0.02175163 $0.02346214 $1.37M
2018-10-07 $0.02057346 $0.02484687 $0.02038763 $0.02310413 $1.18M
2018-10-06 $0.02021271 $0.02067552 $0.0195061 $0.02057952 $708,147.21
2018-10-05 $0.02004864 $0.02029843 $0.01939347 $0.02020611 $575,149.19
2018-10-04 $0.01976294 $0.02046254 $0.01947767 $0.0200476 $793,233.98
2018-10-03 $0.02032927 $0.02038568 $0.01856113 $0.01976198 $865,446.73
2018-10-02 $0.01973831 $0.02120099 $0.01942358 $0.02033217 $1.17M