ETNXP Historical USD Price
Daily close · Sep 29, 2019 → Oct 14, 2020Daily price history
Sep 13, 2020 → Oct 14, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-14 | $0.00026904 | $0.00034475 | $0.00024965 | $0.00026841 | $128,065.44 |
| 2020-10-13 | $0.00026229 | $0.00035491 | $0.00024433 | $0.00026882 | $140,545.05 |
| 2020-10-12 | $0.00025969 | $0.00027247 | $0.00010521 | $0.00026227 | $155,335.58 |
| 2020-10-11 | $0.00029134 | $0.00030147 | $0.0002569 | $0.00026016 | $169,219.83 |
| 2020-10-09 | $0.00016424 | $0.00022139 | $0.00006032 | $0.00016632 | $128,157.23 |
| 2020-10-08 | $0.00020918 | $0.00020918 | $0.0000608 | $0.00016423 | $22,612.44 |
| 2020-10-07 | $0.00020879 | $0.00021326 | $0.00010581 | $0.00020906 | $27,349.04 |
| 2020-10-06 | $0.0002075 | $0.0002163 | $0.00010557 | $0.00020888 | $32,630.50 |
| 2020-10-05 | $0.00021132 | $0.0002124 | $0.00010647 | $0.0002075 | $31,979.30 |
| 2020-10-04 | $0.00022535 | $0.00024268 | $0.00010596 | $0.00021128 | $25,384.00 |
| 2020-10-02 | $0.00036917 | $0.00047051 | $0.00021109 | $0.000269 | $31,748.52 |
| 2020-10-01 | $0.00036973 | $0.00048884 | $0.00027944 | $0.00036949 | $42,784.56 |
| 2020-09-30 | $0.00034621 | $0.00037244 | $0.00027743 | $0.00036924 | $42,480.06 |
| 2020-09-29 | $0.0003476 | $0.00035122 | $0.00029227 | $0.00034622 | $40,850.25 |
| 2020-09-28 | $0.0003701 | $0.00037554 | $0.00034738 | $0.0003481 | $40,056.95 |
| 2020-09-27 | $0.00036817 | $0.00037174 | $0.0003525 | $0.00036847 | $43,939.30 |
| 2020-09-26 | $0.00032059 | $0.00050406 | $0.00031966 | $0.00036826 | $43,812.00 |
| 2020-09-25 | $0.00097694 | $0.00100088 | $0.00032006 | $0.00032049 | $61,442.06 |
| 2020-09-24 | $0.00048367 | $0.00098265 | $0.00046241 | $0.00097701 | $152,869.97 |
| 2020-09-23 | $0.0009977 | $0.00099816 | $0.00047965 | $0.00048371 | $53,479.37 |
| 2020-09-22 | $0.00069303 | $0.00100359 | $0.00051745 | $0.00099765 | $116,491.84 |
| 2020-09-21 | $0.00079559 | $0.0008248 | $0.00052355 | $0.00069466 | $81,534.46 |
| 2020-09-20 | $0.00109348 | $0.00109348 | $0.00076888 | $0.00079569 | $186,638.54 |
| 2020-09-19 | $0.00109841 | $0.00110066 | $0.0010685 | $0.00109359 | $365,409.33 |
| 2020-09-18 | $0.00111302 | $0.00112038 | $0.00095988 | $0.00109574 | $131,580.37 |
| 2020-09-17 | $0.00094669 | $0.00112551 | $0.00087709 | $0.00111269 | $138,906.92 |
| 2020-09-16 | $0.00094978 | $0.00107547 | $0.00094717 | $0.00094882 | $113,367.68 |
| 2020-09-15 | $0.00111186 | $0.00112458 | $0.00094662 | $0.00094985 | $116,167.29 |
| 2020-09-14 | $0.00109071 | $0.00114175 | $0.00104188 | $0.0011102 | $136,690.32 |
| 2020-09-13 | $0.00112334 | $0.00118581 | $0.00106163 | $0.00109033 | $130,031.68 |