ETNX Historical USD Price
Daily close · Apr 11, 2019 → Apr 17, 2020Daily price history
Mar 18, 2020 → Apr 17, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-17 | $0.00021271 | $0.00021386 | $0.00014052 | $0.00014077 | $44,553.62 |
| 2020-04-16 | $0.00026507 | $0.00026507 | $0.00013119 | $0.00021273 | $84,555.18 |
| 2020-04-15 | $0.00020561 | $0.0002766 | $0.00019897 | $0.00026539 | $92,677.86 |
| 2020-04-14 | $0.00027336 | $0.00027805 | $0.00013697 | $0.00020562 | $58,891.36 |
| 2020-04-13 | $0.00020727 | $0.00027466 | $0.00013379 | $0.00027336 | $146,143.58 |
| 2020-04-12 | $0.00048056 | $0.00048176 | $0.00020468 | $0.00020794 | $93,396.36 |
| 2020-04-11 | $0.00020578 | $0.00048049 | $0.00013534 | $0.00048041 | $230,006.48 |
| 2020-04-10 | $0.00022414 | $0.00036447 | $0.0001455 | $0.00020555 | $217,773.47 |
| 2020-04-09 | $0.0006712 | $0.00067131 | $0.00021523 | $0.00022422 | $74,022.54 |
| 2020-04-08 | $0.00033967 | $0.00077511 | $0.0002927 | $0.00067052 | $422,964.60 |
| 2020-04-07 | $0.00033192 | $0.00057347 | $0.00030263 | $0.00033963 | $636,647.70 |
| 2020-04-06 | $0.00027751 | $0.0003312 | $0.00020967 | $0.0003312 | $201,741.14 |
| 2020-04-05 | $0.00020814 | $0.00027855 | $0.00020364 | $0.0002777 | $186,040.60 |
| 2020-04-04 | $0.00020473 | $0.00021176 | $0.00013387 | $0.0002081 | $131,484.55 |
| 2020-04-03 | $0.00020558 | $0.00021254 | $0.0001356 | $0.00020481 | $122,018.40 |
| 2020-04-02 | $0.00013229 | $0.00021543 | $0.00013152 | $0.00020604 | $140,524.35 |
| 2020-04-01 | $0.00012866 | $0.00025318 | $0.00012388 | $0.00016514 | $240,877.14 |
| 2020-03-31 | $0.00019431 | $0.00019623 | $0.00012664 | $0.00012882 | $95,759.94 |
| 2020-03-30 | $0.00017277 | $0.00019507 | $0.00011876 | $0.00019451 | $126,819.51 |
| 2020-03-29 | $0.00015082 | $0.00017905 | $0.00011888 | $0.00017302 | $103,759.84 |
| 2020-03-27 | $0.0001346 | $0.00020868 | $0.00013199 | $0.00019199 | $109,505.48 |
| 2020-03-26 | $0.00020324 | $0.00020403 | $0.00013163 | $0.00013453 | $81,879.59 |
| 2020-03-25 | $0.00013458 | $0.00020953 | $0.00013102 | $0.00020287 | $143,173.07 |
| 2020-03-24 | $0.00019829 | $0.00061284 | $0.00013287 | $0.00013477 | $107,621.77 |
| 2020-03-23 | $0.00104653 | $0.00105769 | $0.0001236 | $0.00019813 | $123,451.85 |
| 2020-03-22 | $0.00024699 | $0.0010465 | $0.00012503 | $0.00102662 | $917,496.66 |
| 2020-03-21 | $0.00024837 | $0.0011588 | $0.0001864 | $0.00024673 | $291,010.47 |
| 2020-03-20 | $0.00116027 | $0.00128136 | $0.00017853 | $0.00024822 | $252,393.20 |
| 2020-03-19 | $0.00100171 | $0.00119816 | $0.0004737 | $0.00115997 | $847,618.08 |
| 2020-03-18 | $0.00097399 | $0.00099856 | $0.00074129 | $0.00099794 | $586,147.84 |