CurrencyBeacon logo}}

Crypto Rate Dashboard

Etarn Price Chart

ETAN/USD
$0.000427
0.08%

ETAN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-11 $0.0004455 $0.0004465 $0.00042 $0.000426 $95,592.39
2026-05-10 $0.00046255 $0.00046255 $0.00043858 $0.000442 $84,464.95
2026-05-09 $0.0004565 $0.00046305 $0.00045438 $0.000462 $102,219.79
2026-05-08 $0.000459 $0.0004645 $0.00045483 $0.0004565 $81,302.82
2026-05-07 $0.000454 $0.00046613 $0.00045279 $0.00045855 $78,032.25
2026-05-06 $0.0005072 $0.0005155 $0.000453 $0.00045379 $76,733.28
2026-05-05 $0.000513 $0.0005215 $0.00048 $0.0005072 $85,937.80
2026-05-04 $0.0005265 $0.000541 $0.00050763 $0.000514 $89,273.48
2026-05-03 $0.00052573 $0.0005375 $0.000521 $0.0005265 $95,855.11
2026-05-02 $0.0005355 $0.000541 $0.0005222 $0.00052573 $78,741.19
2026-05-01 $0.00053045 $0.000541 $0.00052704 $0.0005376 $93,818.40
2026-04-30 $0.00053545 $0.0005405 $0.00052875 $0.00053104 $78,898.81
2026-04-29 $0.0005365 $0.0005395 $0.000529 $0.0005318 $79,286.40
2026-04-28 $0.0005325 $0.000538 $0.00053 $0.000536 $101,273.12
2026-04-27 $0.00053425 $0.00053806 $0.00052 $0.00053404 $67,602.86
2026-04-26 $0.0005335 $0.00053806 $0.000531 $0.00053806 $96,872.61
2026-04-25 $0.00053683 $0.00053986 $0.0005315 $0.00053467 $87,910.42
2026-04-24 $0.000535 $0.00055 $0.00053432 $0.00053683 $74,155.47
2026-04-23 $0.0005405 $0.000546 $0.00053375 $0.0005368 $92,209.29
2026-04-22 $0.000557 $0.000558 $0.000538 $0.0005385 $55,648.24
2026-04-21 $0.00057777 $0.0005885 $0.000553 $0.0005565 $65,469.52
2026-04-20 $0.00082095 $0.00083589 $0.00056 $0.00057989 $82,665.32
2026-04-19 $0.00082838 $0.00083381 $0.00081463 $0.0008206 $51,868.85
2026-04-18 $0.00081992 $0.00082869 $0.00081783 $0.00082631 $85,172.72
2026-04-17 $0.00082578 $0.00082956 $0.00081783 $0.00081992 $74,150.69
2026-04-16 $0.0008305 $0.000832 $0.00081936 $0.00082679 $72,228.12
2026-04-15 $0.0008385 $0.00084864 $0.00082846 $0.00082971 $59,380.17
2026-04-14 $0.00084182 $0.00084818 $0.00082846 $0.000842 $60,040.06
2026-04-13 $0.000839 $0.000854 $0.00083477 $0.00085 $59,946.43
2026-04-12 $0.00084 $0.0008665 $0.00083477 $0.000838 $59,572.80