ETNUSD

Electroneum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Electroneum ETNUSD Crypto 117,406,133 CryptoNightV7 (CNv1)
  Change % Change Current Price Bid Offer
-0.000106 -1.58% 0.006571 0.006571 0.006571
Open High Low Prev. Close 52 Week Range
0.006733 0.007078 0.006545 0.006677 0.004527 - 0.041853
Exchange Time Size Trade Price Currency
KUCN 06:52:17 4,607.27 0.00658 USD
Price x Volume Volume Base Symbol Related Pairs
18,283.59 2,743,183.14 ETN ETNEUR ETNGBP ETNBTC

ETNUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0081340.011670.00617115,523,457.01-0.001563-19.21%
1 Month0.0094390.0122560.0061719,880,583.68-0.002868-30.39%
3 Months0.0178340.0240340.0061719,838,433.39-0.011263-63.15%
6 Months0.0058990.0309430.00569912,754,688.760.00067211.39%
1 Year0.0048710.0418530.00452718,052,955.700.001734.91%
3 Years0.006891641,996.020.00007522,224,502.49-0.00032-4.65%
5 Years0.094412641,996.020.00007522,581,594.46-0.087841-93.04%

ETNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.00667 0.000033 0.50% 0.006627 0.007015 0.006398 10,481,371.00
Jan 26 2022 0.006637 -0.000033 -0.49% 0.006638 0.007318 0.00653 14,636,643.00
Jan 25 2022 0.00667 0.000053 0.80% 0.01063 0.01167 0.006434 23,196,048.00
Jan 24 2022 0.006617 -0.000279 -4.05% 0.006863 0.007099 0.006201 16,201,617.00
Jan 23 2022 0.006897 0.000607 9.64% 0.007001 0.007177 0.006326 17,146,459.00
Jan 22 2022 0.00629 -0.000625 -9.04% 0.007286 0.007338 0.006171 17,081,644.00
Jan 21 2022 0.006915 -0.001231 -15.11% 0.008134 0.008221 0.006734 9,920,413.00
Jan 20 2022 0.008146 -0.000197 -2.36% 0.008333 0.009352 0.008143 9,621,657.00
Jan 19 2022 0.008343 0.000288 3.58% 0.008039 0.008681 0.007834 5,681,586.00
Jan 18 2022 0.008055 -0.000396 -4.69% 0.008449 0.008493 0.00791 5,122,850.00
Jan 17 2022 0.008451 -0.000606 -6.69% 0.009071 0.009417 0.008323 10,593,627.00
Jan 16 2022 0.009057 -0.000446 -4.69% 0.00947 0.009908 0.009013 5,434,113.00
Jan 15 2022 0.009504 0.00003 0.32% 0.009467 0.01034 0.009374 3,875,708.00
Jan 14 2022 0.009474 0.00009 0.96% 0.008933 0.009545 0.008929 7,605,794.00
Jan 13 2022 0.009384 -0.001166 -11.05% 0.010559 0.011166 0.008715 23,956,570.00
Jan 12 2022 0.01055 0.003274 44.99% 0.007273 0.012256 0.007243 12,397,906.00
Jan 11 2022 0.007276 0.000172 2.42% 0.007103 0.007754 0.007072 7,557,334.00
Jan 10 2022 0.007104 -0.000437 -5.79% 0.01063 0.01167 0.007025 5,376,707.00
Jan 09 2022 0.007541 0.00000800 0.11% 0.007477 0.008107 0.007079 7,452,996.00
Jan 08 2022 0.007534 -0.00034 -4.32% 0.007905 0.008017 0.007296 4,304,960.00
Jan 07 2022 0.007874 -0.000329 -4.01% 0.008181 0.008181 0.007072 6,810,887.00
Jan 06 2022 0.008203 0.000343 4.37% 0.008262 0.00831 0.0077 9,854,842.00
Jan 05 2022 0.007859 -0.000858 -9.84% 0.008697 0.008929 0.007413 7,515,930.00
Jan 04 2022 0.008717 -0.000114 -1.29% 0.008824 0.009248 0.008278 5,124,104.00
Jan 03 2022 0.008831 -0.000168 -1.87% 0.008982 0.009036 0.00839 4,083,240.00
Jan 02 2022 0.008999 -0.000028 -0.31% 0.008574 0.009053 0.008404 6,229,636.00
Jan 01 2022 0.009028 0.000216 2.45% 0.008828 0.00904 0.008319 11,207,462.00
Dec 31 2021 0.008811 -0.000134 -1.50% 0.009439 0.009469 0.008231 8,184,223.00
Dec 30 2021 0.008946 0.000149 1.69% 0.008821 0.009286 0.008743 4,555,708.00
Dec 29 2021 0.008797 -0.000743 -7.79% 0.009511 0.009606 0.008776 6,786,247.00
Dec 28 2021 0.00954 -0.001141 -10.68% 0.01063 0.01167 0.00902 7,371,237.00
See More Historical Prices »


Your Recent History
COIN
ETNUSD
Electroneu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.