1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Electroneum (ETNGBP)
  6. Historical

ETNGBP

Electroneum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Electroneum ETNGBP Crypto 50,441,096 CryptoNightV7 (CNv1)
  Change % Change Current Price Bid Offer
0.00016 7.38% 0.002322 0.002322 0.002322
Open High Low Prev. Close 52 Week Range
0.002326 0.002336 0.002123 0.002162 0.001653 - 0.022425
Exchange Time Size Trade Price Currency
KUCN 15:27:37 143.00 0.002322 GBP
Price x Volume Volume Base Symbol Related Pairs
14,577.26 6,591,034.14 ETN ETNEUR ETNUSD ETNBTC

ETNGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0031960.0031960.00202711,075,951.71-0.000875-27.37%
1 Month0.0030320.0035210.00165312,680,209.02-0.000711-23.43%
3 Months0.004870.0049440.00165310,486,506.04-0.002548-52.33%
6 Months0.0071030.0089480.0016539,797,329.59-0.004781-67.31%
1 Year0.0044990.0224250.00165311,765,451.64-0.002178-48.40%
3 Years0.003905529,182.960.00005718,782,005.78-0.001583-40.54%
5 Years0.072341529,182.960.00005719,950,744.77-0.070019-96.79%

ETNGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jun 28 2022 0.002324 -0.000045 -1.90% 0.002368 0.002415 0.002155 6,575,322.00
Jun 27 2022 0.002368 -0.000198 -7.72% 0.002588 0.002681 0.002027 42,593,685.00
Jun 26 2022 0.002566 -0.000054 -2.06% 0.002625 0.002788 0.002565 2,758,251.00
Jun 25 2022 0.00262 -0.000169 -6.06% 0.002768 0.002804 0.002571 4,143,925.00
Jun 24 2022 0.002789 0.000041 1.49% 0.002929 0.002929 0.002704 4,576,145.00
Jun 23 2022 0.002748 0.000138 5.27% 0.002619 0.002921 0.002504 6,289,249.00
Jun 22 2022 0.00261 -0.000255 -8.90% 0.003196 0.003196 0.002429 10,595,082.00
Jun 21 2022 0.002865 0.00000400 0.14% 0.00285 0.003334 0.002708 14,273,686.00
Jun 20 2022 0.002862 0.000186 6.95% 0.002588 0.003238 0.002409 49,384,929.00
Jun 19 2022 0.002676 0.000195 7.86% 0.002491 0.003036 0.002237 39,560,037.00
Jun 18 2022 0.002481 0.000637 34.55% 0.001844 0.002776 0.001844 45,987,346.00
Jun 17 2022 0.001844 0.000042 2.33% 0.001805 0.0019 0.001653 5,942,799.00
Jun 16 2022 0.001802 -0.00023 -11.32% 0.00205 0.002111 0.001659 5,727,758.00
Jun 15 2022 0.002031 0.000188 10.22% 0.001824 0.002039 0.001666 18,089,079.00
Jun 14 2022 0.001843 -0.00000600 -0.32% 0.001838 0.002409 0.001717 17,163,674.00
Jun 13 2022 0.001849 -0.000328 -15.07% 0.002588 0.002681 0.001816 11,633,534.00
Jun 12 2022 0.002177 -0.000125 -5.43% 0.002311 0.002882 0.002175 4,082,691.00
Jun 11 2022 0.002302 -0.000063 -2.66% 0.002364 0.002811 0.002089 6,316,167.00
Jun 10 2022 0.002365 -0.000043 -1.79% 0.002411 0.003296 0.002347 4,104,368.00
Jun 09 2022 0.002408 -0.000246 -9.27% 0.002408 0.002693 0.002399 2,080,517.00
Jun 08 2022 0.002654 -0.000072 -2.64% 0.002721 0.002735 0.002416 4,226,205.00
Jun 07 2022 0.002726 -0.000028 -1.02% 0.002748 0.002749 0.002574 5,229,747.00
Jun 06 2022 0.002755 0.000119 4.50% 0.002588 0.002781 0.001925 4,131,463.00
Jun 05 2022 0.002636 -0.000227 -7.93% 0.002864 0.002869 0.002604 6,888,401.00
Jun 04 2022 0.002862 0.000014 0.49% 0.002853 0.002875 0.002832 2,248,979.00
Jun 03 2022 0.002848 -0.000066 -2.26% 0.0029 0.002918 0.00281 4,536,084.00
Jun 02 2022 0.002915 -0.000192 -6.18% 0.0031 0.003118 0.002837 12,682,631.00
Jun 01 2022 0.003106 0.000074 2.44% 0.003032 0.003521 0.002759 13,224,084.00
May 31 2022 0.003032 0.00027 9.79% 0.002767 0.003078 0.002744 20,040,124.00
May 30 2022 0.002762 -0.000036 -1.29% 0.002588 0.003154 0.002409 5,899,072.00
May 29 2022 0.002798 0.000265 10.48% 0.002526 0.002801 0.002513 6,641,029.00
May 28 2022 0.002532 0.000041 1.65% 0.002486 0.002535 0.002265 5,546,967.00
See More Historical Prices »


Your Recent History
COIN
ETNGBP
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.