ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      82.845
      1.06%
      Bitcoin
      69,454.05
      1.38%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. Electroneum (Huobi.pro:ETNUSDT)

      6. Electroneum (Huobi.pro:ETNUSDT) Historical

      ETNUSDT Electroneum

      0.003384
      -0.000038 (-1.11%)
      19:13:11 - Realtime Data

      ETNUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 26 2024 0.003422 0.00028 8.91% 0.003139 0.00343 0.003137 33,922,776.00
      May 25 2024 0.003142 0.000015 0.48% 0.003126 0.003351 0.003064 34,183,470.00
      May 24 2024 0.003127 0.000012 0.39% 0.003006 0.003183 0.002879 41,008,432.00
      May 23 2024 0.003115 0.000011 0.35% 0.003108 0.00323 0.003095 10,812,698.00
      May 22 2024 0.003104 -0.000287 -8.46% 0.003396 0.00343 0.003088 27,375,519.00
      May 21 2024 0.003391 0.000261 8.34% 0.003131 0.003439 0.003099 13,216,291.00
      May 20 2024 0.00313 -0.000021 -0.67% 0.00315 0.003166 0.003013 11,288,861.00
      May 19 2024 0.003151 0.000021 0.67% 0.003135 0.003242 0.003034 7,017,054.00
      May 18 2024 0.00313 0.000138 4.61% 0.002991 0.00321 0.002904 7,963,232.00
      May 17 2024 0.002992 -0.00019 -5.97% 0.003182 0.00338 0.002952 11,517,845.00
      May 16 2024 0.003182 -0.000263 -7.63% 0.003495 0.003557 0.003155 8,077,031.00
      May 15 2024 0.003445 0.000279 8.81% 0.003159 0.003694 0.003062 9,960,180.00
      May 14 2024 0.003166 -0.000182 -5.44% 0.00335 0.003366 0.003032 8,880,022.00
      May 13 2024 0.003348 0.000126 3.91% 0.003276 0.003431 0.003255 11,656,966.00
      May 12 2024 0.003222 0.00 0.00% 0.003222 0.003222 0.003222 0.00
      May 11 2024 0.003222 -0.00043 -11.77% 0.003655 0.003658 0.003191 6,673,810.00
      May 10 2024 0.003652 0.00014 3.99% 0.003528 0.00375 0.003393 7,930,169.00
      May 09 2024 0.003512 0.000319 9.99% 0.003207 0.003594 0.003165 8,348,845.00
      May 08 2024 0.003193 -0.000404 -11.23% 0.003681 0.003714 0.003111 8,041,871.00
      May 07 2024 0.003597 0.00 0.00% 0.003597 0.003597 0.003597 0.00
      May 06 2024 0.003597 -0.000245 -6.38% 0.003786 0.003814 0.003551 3,552,650.00
      May 05 2024 0.003842 0.00 0.00% 0.003842 0.003842 0.003842 0.00
      May 04 2024 0.003842 0.00 0.00% 0.003842 0.003842 0.003842 0.00
      May 03 2024 0.003842 0.00 0.00% 0.003842 0.003842 0.003842 0.00
      May 02 2024 0.003842 0.00 0.00% 0.003842 0.003842 0.003842 0.00
      May 01 2024 0.003842 0.00 0.00% 0.003842 0.003842 0.003842 0.00
      Apr 30 2024 0.003842 0.00 0.00% 0.003842 0.003842 0.003842 0.00
      Apr 29 2024 0.003842 0.00 0.00% 0.003842 0.003842 0.003842 0.00
      Apr 28 2024 0.003842 -0.000208 -5.14% 0.003917 0.003977 0.003674 9,639,801.00
      Apr 27 2024 0.00405 0.00 0.00% 0.00405 0.00405 0.00405 0.00
      Apr 26 2024 0.00405 0.00 0.00% 0.00405 0.00405 0.00405 0.00
      Apr 25 2024 0.00405 0.00 0.00% 0.00405 0.00405 0.00405 0.00
      Apr 24 2024 0.00405 0.00 0.00% 0.00405 0.00405 0.00405 0.00
      Apr 23 2024 0.00405 -0.000434 -9.68% 0.004488 0.004502 0.004039 8,052,725.00
      Apr 22 2024 0.004484 -0.000385 -7.91% 0.004649 0.004762 0.004446 6,587,377.00
      Apr 21 2024 0.004869 0.00 0.00% 0.004869 0.004869 0.004869 0.00
      Apr 20 2024 0.004869 0.00 0.00% 0.004869 0.004869 0.004869 0.00
      Apr 19 2024 0.004869 -0.000654 -11.84% 0.005438 0.005587 0.004829 6,910,552.00
      Apr 18 2024 0.005523 0.000333 6.42% 0.004687 0.005803 0.004672 6,579,152.00
      Apr 17 2024 0.00519 0.00 0.00% 0.00519 0.00519 0.00519 0.00
      Apr 16 2024 0.00519 0.00 0.00% 0.00519 0.00519 0.00519 0.00
      Apr 15 2024 0.00519 0.00 0.00% 0.00519 0.00519 0.00519 0.00
      Apr 14 2024 0.00519 -0.001255 -19.47% 0.004681 0.005273 0.004557 10,045,909.00
      Apr 13 2024 0.006445 0.00 0.00% 0.006445 0.006445 0.006445 0.00
      Apr 12 2024 0.006445 0.00 0.00% 0.006445 0.006445 0.006445 0.00
      Apr 11 2024 0.006445 0.00 0.00% 0.006445 0.006445 0.006445 0.00
      Apr 10 2024 0.006445 -0.000847 -11.62% 0.006455 0.007164 0.006132 14,867,327.00
      Apr 09 2024 0.007292 0.00 0.00% 0.007292 0.007292 0.007292 0.00
      Apr 08 2024 0.007292 -0.00007 -0.95% 0.007352 0.007585 0.006922 13,848,864.00
      Apr 07 2024 0.007362 0.000151 2.09% 0.007175 0.007399 0.006831 7,050,710.00
      Apr 06 2024 0.007211 0.000563 8.47% 0.006654 0.007232 0.006502 13,765,519.00
      Apr 05 2024 0.006648 0.000423 6.80% 0.006165 0.006982 0.006149 12,933,794.00
      Apr 04 2024 0.006225 0.000264 4.43% 0.005898 0.00652 0.005544 8,947,013.00
      Apr 03 2024 0.005961 -0.000112 -1.84% 0.006033 0.006503 0.005702 11,434,704.00
      Apr 02 2024 0.006073 -0.00094 -13.40% 0.006338 0.006468 0.006008 10,746,043.00
      Apr 01 2024 0.007013 0.00 0.00% 0.007013 0.007013 0.007013 0.00
      Mar 31 2024 0.007013 0.00 0.00% 0.007013 0.007013 0.007013 0.00
      Mar 30 2024 0.007013 0.00 0.00% 0.007013 0.007013 0.007013 0.00
      Mar 29 2024 0.007013 0.00 0.00% 0.007013 0.007013 0.007013 0.00
      Mar 28 2024 0.007013 0.00 0.00% 0.007013 0.007013 0.007013 0.00
      Mar 27 2024 0.007013 0.00 0.00% 0.007013 0.007013 0.007013 0.00
      Mar 26 2024 0.007013 0.000507 7.79% 0.006936 0.007293 0.006918 6,571,562.00
      Mar 25 2024 0.006506 0.00 0.00% 0.006506 0.006506 0.006506 0.00
      Mar 24 2024 0.006506 0.00 0.00% 0.006506 0.006506 0.006506 0.00
      Mar 23 2024 0.006506 0.000078 1.21% 0.006426 0.006894 0.006359 21,126,659.00
      Mar 22 2024 0.006428 0.000531 9.00% 0.00646 0.006883 0.006302 41,760,474.00
      Mar 21 2024 0.005897 0.000116 2.01% 0.005782 0.005962 0.005737 13,566,759.00
      Mar 20 2024 0.005781 0.000282 5.13% 0.005522 0.006707 0.00525 35,997,649.00
      Mar 19 2024 0.005499 0.000353 6.86% 0.005152 0.006752 0.004722 42,508,464.00
      Mar 18 2024 0.005146 0.000084 1.66% 0.00501 0.005574 0.004733 39,654,841.00
      Mar 17 2024 0.005062 0.000135 2.74% 0.004962 0.005654 0.004407 43,695,221.00
      Mar 16 2024 0.004927 -0.001044 -17.48% 0.005937 0.006217 0.004865 35,497,856.00
      Mar 15 2024 0.005971 -0.000042 -0.70% 0.005991 0.00659 0.005133 41,726,685.00
      Mar 14 2024 0.006013 -0.000526 -8.04% 0.006525 0.00671 0.005831 25,961,056.00
      Mar 13 2024 0.006539 0.00039 6.34% 0.006135 0.006779 0.006045 6,749,469.00
      Mar 12 2024 0.006149 -0.000291 -4.52% 0.00645 0.006698 0.006109 6,980,142.00
      Mar 11 2024 0.00644 0.000319 5.21% 0.006123 0.006751 0.005815 6,736,295.00
      Mar 10 2024 0.006121 0.000962 18.65% 0.006003 0.0063 0.005862 5,346,260.00
      Mar 09 2024 0.005159 0.00 0.00% 0.005159 0.005159 0.005159 0.00
      Mar 08 2024 0.005159 0.00 0.00% 0.005159 0.005159 0.005159 0.00
      Mar 07 2024 0.005159 0.000351 7.30% 0.004884 0.00599 0.004861 8,327,434.00
      Mar 06 2024 0.004808 -0.000253 -5.00% 0.005081 0.005103 0.004759 8,598,788.00
      Mar 05 2024 0.005061 -0.000722 -12.48% 0.005722 0.005825 0.004732 13,348,803.00
      Mar 04 2024 0.005783 0.000156 2.77% 0.005542 0.006641 0.004399 21,371,378.00
      Mar 03 2024 0.005627 0.001653 41.60% 0.003979 0.006777 0.003859 26,573,666.00
      Mar 02 2024 0.003974 0.000031 0.79% 0.003932 0.004066 0.003743 28,319,929.00
      Mar 01 2024 0.003943 0.000834 26.83% 0.0031 0.004171 0.003099 33,912,986.00
      Feb 29 2024 0.003109 0.000316 11.31% 0.002966 0.003125 0.002868 43,997,596.00
      Feb 28 2024 0.002793 0.00 0.00% 0.002793 0.002793 0.002793 0.00
      Feb 27 2024 0.002793 -0.000085 -2.95% 0.002878 0.002999 0.00271 40,077,076.00

      Your Recent History

      HUOB
      ETNUSDT
      Electroneum
      LSE
      BN88
      Thames Water 29
      Delayed Upgrade Clock