ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,048.42
      -0.46%
      US Tech 100
      17,193.60
      0.78%
      Dow Jones
      38,085.80
      -0.98%
      Brent Oil
      88.125
      1.04%
      Bitcoin
      64,688.64
      0.63%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Electroneum (Cryptocurrency:ETNUSD)

      6. Electroneum (Cryptocurrency:ETNUSD) Historical

      ETNUSD Electroneum

      0.005177
      0.000035 (0.68%)
      20:02:17 - Realtime Data

      ETNUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.005136 -0.000175 -3.30% 0.005313 0.005366 0.005085 0.00
      Apr 23 2024 0.005311 -0.000039 -0.73% 0.005344 0.005376 0.005269 0.00
      Apr 22 2024 0.00535 0.000151 2.90% 0.005195 0.00538 0.005174 0.00
      Apr 21 2024 0.005199 0.00000600 0.12% 0.005182 0.005255 0.005142 0.00
      Apr 20 2024 0.005193 0.000069 1.35% 0.005106 0.005236 0.00506 0.00
      Apr 19 2024 0.005124 0.000043 0.85% 0.005071 0.00524 0.004768 0.00
      Apr 18 2024 0.005081 0.000175 3.57% 0.004903 0.005131 0.004868 0.00
      Apr 17 2024 0.004906 -0.000192 -3.77% 0.005108 0.005157 0.004789 0.00
      Apr 16 2024 0.005098 0.000023 0.45% 0.005074 0.005143 0.004938 0.00
      Apr 15 2024 0.005075 -0.000188 -3.57% 0.005482 0.005497 0.004987 0.00
      Apr 14 2024 0.005263 0.000104 2.03% 0.005146 0.005268 0.004974 0.00
      Apr 13 2024 0.005159 -0.000211 -3.93% 0.005368 0.005436 0.004928 0.00
      Apr 12 2024 0.00537 -0.000235 -4.19% 0.005601 0.005696 0.005282 0.00
      Apr 11 2024 0.005606 -0.000039 -0.69% 0.005645 0.005701 0.005565 0.00
      Apr 10 2024 0.005645 0.00011 1.99% 0.005529 0.005687 0.005403 0.00
      Apr 09 2024 0.005534 -0.000203 -3.54% 0.005729 0.00574 0.005462 0.00
      Apr 08 2024 0.005737 0.000182 3.28% 0.005482 0.005815 0.005431 0.00
      Apr 07 2024 0.005555 0.000038 0.69% 0.005512 0.00562 0.005512 0.00
      Apr 06 2024 0.005516 0.000077 1.42% 0.005422 0.005567 0.0054 0.00
      Apr 05 2024 0.005439 -0.000037 -0.68% 0.005482 0.005497 0.005281 0.00
      Apr 04 2024 0.005476 0.000185 3.50% 0.005286 0.005544 0.005209 0.00
      Apr 03 2024 0.005291 0.000054 1.03% 0.00524 0.005355 0.005168 0.00
      Apr 02 2024 0.005238 -0.000352 -6.30% 0.005573 0.005573 0.005167 0.00
      Apr 01 2024 0.00559 -0.000112 -1.96% 0.0056 0.005657 0.005457 0.00
      Mar 31 2024 0.005702 0.000128 2.31% 0.005579 0.005706 0.005578 0.00
      Mar 30 2024 0.005573 -0.000019 -0.34% 0.005588 0.005628 0.005568 0.00
      Mar 29 2024 0.005592 -0.000069 -1.22% 0.005662 0.005674 0.005528 0.00
      Mar 28 2024 0.005661 0.000122 2.21% 0.00556 0.005729 0.005516 0.00
      Mar 27 2024 0.005539 -0.000061 -1.09% 0.0056 0.005736 0.00547 0.00
      Mar 26 2024 0.0056 0.00000600 0.11% 0.005582 0.005724 0.005553 0.00
      Mar 25 2024 0.005594 0.000207 3.85% 0.00363 0.005696 0.003621 0.00
      Mar 24 2024 0.005387 0.000239 4.63% 0.005126 0.005406 0.005107 0.00
      Mar 23 2024 0.005148 0.000073 1.44% 0.005098 0.00527 0.005043 0.00
      Mar 22 2024 0.005075 -0.000163 -3.11% 0.00524 0.005331 0.004985 0.00
      Mar 21 2024 0.005238 -0.000188 -3.46% 0.005434 0.005456 0.005171 0.00
      Mar 20 2024 0.005426 0.00045 9.04% 0.004971 0.005449 0.004868 0.00
      Mar 19 2024 0.004976 -0.000446 -8.23% 0.005417 0.005449 0.004924 0.00
      Mar 18 2024 0.005422 -0.000047 -0.86% 0.00363 0.005492 0.003621 0.00
      Mar 17 2024 0.005469 0.000251 4.82% 0.005251 0.005506 0.005167 0.00
      Mar 16 2024 0.005218 -0.000352 -6.32% 0.005565 0.0056 0.005202 0.00
      Mar 15 2024 0.00557 -0.000147 -2.57% 0.00363 0.005642 0.003621 0.00
      Mar 14 2024 0.005717 -0.000132 -2.26% 0.005844 0.005903 0.00549 0.00
      Mar 13 2024 0.00585 0.000132 2.30% 0.005712 0.005897 0.005707 0.00
      Mar 12 2024 0.005718 -0.000055 -0.95% 0.005786 0.005838 0.005539 0.00
      Mar 11 2024 0.005773 0.000249 4.51% 0.00363 0.005832 0.003621 0.00
      Mar 10 2024 0.005523 0.000042 0.77% 0.005479 0.005599 0.005463 0.00
      Mar 09 2024 0.005481 0.000016 0.29% 0.005465 0.005495 0.005444 0.00
      Mar 08 2024 0.005465 0.000098 1.83% 0.005359 0.005603 0.005318 0.00
      Mar 07 2024 0.005367 0.00008 1.51% 0.005279 0.005445 0.00526 0.00
      Mar 06 2024 0.005287 0.000139 2.69% 0.005098 0.005408 0.005028 0.00
      Mar 05 2024 0.005148 -0.000276 -5.09% 0.005464 0.005525 0.004855 0.00
      Mar 04 2024 0.005424 0.000385 7.65% 0.00363 0.005479 0.003621 0.00
      Mar 03 2024 0.005039 0.000077 1.55% 0.00496 0.00506 0.004919 0.00
      Mar 02 2024 0.004962 -0.000041 -0.82% 0.004998 0.004998 0.004931 0.00
      Mar 01 2024 0.005003 0.000088 1.79% 0.004896 0.005052 0.004865 0.00
      Feb 29 2024 0.004916 -0.000083 -1.66% 0.004985 0.005093 0.004841 0.00
      Feb 28 2024 0.004999 0.000439 9.63% 0.004563 0.00512 0.004539 0.00
      Feb 27 2024 0.00456 0.000198 4.54% 0.00437 0.004607 0.004361 0.00
      Feb 26 2024 0.004362 0.000221 5.33% 0.00363 0.004397 0.003621 0.00
      Feb 25 2024 0.004141 0.000017 0.41% 0.004125 0.004156 0.004103 0.00
      Feb 24 2024 0.004125 0.000055 1.35% 0.00406 0.004135 0.004047 0.00
      Feb 23 2024 0.00407 -0.000035 -0.85% 0.004104 0.004119 0.004043 0.00
      Feb 22 2024 0.004104 -0.000052 -1.25% 0.004143 0.004162 0.004075 0.00
      Feb 21 2024 0.004156 -0.000029 -0.69% 0.004181 0.004191 0.004055 0.00
      Feb 20 2024 0.004185 0.000044 1.06% 0.004144 0.004237 0.004066 0.00
      Feb 19 2024 0.004141 -0.00003 -0.72% 0.00363 0.0042 0.003621 0.00
      Feb 18 2024 0.004171 0.000032 0.77% 0.004132 0.004192 0.004098 0.00
      Feb 17 2024 0.004139 -0.000039 -0.93% 0.004173 0.004177 0.004054 0.00
      Feb 16 2024 0.004178 0.000021 0.51% 0.004156 0.004202 0.004132 0.00
      Feb 15 2024 0.004157 0.00000700 0.17% 0.004147 0.004229 0.004109 0.00
      Feb 14 2024 0.00415 0.000176 4.44% 0.003979 0.004165 0.003942 0.00
      Feb 13 2024 0.003974 -0.000028 -0.70% 0.003998 0.004031 0.003872 0.00
      Feb 12 2024 0.004002 0.000147 3.82% 0.00363 0.004026 0.003621 0.00
      Feb 11 2024 0.003855 0.000029 0.76% 0.003816 0.003885 0.003808 0.00
      Feb 10 2024 0.003826 0.000053 1.40% 0.003778 0.003853 0.003752 0.00
      Feb 09 2024 0.003773 0.000144 3.97% 0.00363 0.003856 0.003621 0.00
      Feb 08 2024 0.003629 0.000086 2.43% 0.003553 0.003649 0.003549 0.00
      Feb 07 2024 0.003543 0.000093 2.70% 0.003449 0.00355 0.003421 0.00
      Feb 06 2024 0.00345 0.000038 1.11% 0.003412 0.003468 0.003402 0.00
      Feb 05 2024 0.003412 0.00000800 0.24% 0.003426 0.003479 0.003348 0.00
      Feb 04 2024 0.003404 -0.000034 -0.99% 0.003438 0.003447 0.00339 0.00
      Feb 03 2024 0.003437 -0.000016 -0.46% 0.003455 0.003468 0.003435 0.00
      Feb 02 2024 0.003453 0.00001 0.29% 0.003446 0.003474 0.003407 0.00
      Feb 01 2024 0.003443 0.000034 1.00% 0.003407 0.003461 0.00335 0.00
      Jan 31 2024 0.003409 -0.000017 -0.50% 0.003441 0.003499 0.003386 0.00
      Jan 30 2024 0.003426 -0.000033 -0.95% 0.003455 0.003502 0.003417 0.00
      Jan 29 2024 0.003459 0.000095 2.82% 0.003426 0.003464 0.003348 0.00
      Jan 28 2024 0.003364 -0.00000700 -0.21% 0.00337 0.003423 0.003329 0.00
      Jan 27 2024 0.003371 0.000021 0.63% 0.003343 0.003375 0.003313 0.00
      Jan 26 2024 0.00335 0.000156 4.89% 0.003194 0.003378 0.003187 0.00

      Your Recent History

      COIN
      ETNUSD
      Electroneum
      Delayed Upgrade Clock