ETN Historical USD Price
Daily close · Nov 2, 2017 → Oct 31, 2018Daily price history
Oct 2, 2018 → Oct 31, 2018| 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 |