Rank 1763
Electroneum (ETN)
ETN
Just now
£ 0.0061651819 (-3.03%)
Mkt. Cap.
£ 32.03 M
Vol. 24H
ETN 0 (£ 0)
Open 24h
£ 0.0063578439
Low/High 24h
£ 0.0060206855 - £ 0.0063578439
Last trade
ETN 0 ( £ 0) / Kucoin
Loading chart ...

Description

Facebook

Twitter

Website Live Widget For Electroneum (ETN)

Electroneum (ETN)
0.0087922048 GBP (-3.03%)
Rank

1763
MARKET CAP

£ 45.68 M
VOLUME (24H)

£ 0

Historical data for Electroneum (ETN)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-11-01 0.078 0.097 0.042 0.058 1,242,967.945
2017-11-02 0.055 0.060 0.032 0.041 865,857.930
2017-11-03 0.042 0.042 0.028 0.029 464,611.621
2017-11-04 0.029 0.029 0.020 0.022 412,603.338
2017-11-05 0.021 0.039 0.020 0.036 919,090.707
2017-11-06 0.037 0.043 0.031 0.033 730,110.784
2017-11-07 0.035 0.037 0.030 0.031 545,964.104
2017-11-08 0.029 0.031 0.025 0.028 496,559.309
2017-11-09 0.026 0.026 0.022 0.022 285,861.180
2017-11-10 0.021 0.023 0.019 0.020 333,461.236
2017-11-11 0.019 0.019 0.016 0.018 262,156.825
2017-11-12 0.019 0.030 0.019 0.028 982,869.389
2017-11-13 0.029 0.032 0.025 0.026 594,356.605
2017-11-14 0.029 0.031 0.025 0.025 422,484.628
2017-11-15 0.027 0.030 0.025 0.027 496,947.906
2017-11-16 0.027 0.027 0.023 0.024 365,235.340
2017-11-17 0.024 0.024 0.022 0.023 322,460.163
2017-11-18 0.024 0.024 0.023 0.023 310,623.829
2017-11-19 0.024 0.024 0.020 0.021 342,416.375
2017-11-20 0.021 0.022 0.019 0.020 344,713.903
2017-11-21 0.021 0.021 0.020 0.020 359,712.568
2017-11-22 0.020 0.021 0.020 0.020 322,647.792
2017-11-23 0.021 0.021 0.019 0.020 258,259.030
2017-11-24 0.021 0.021 0.019 0.019 267,690.367
2017-11-25 0.021 0.024 0.017 0.023 505,944.563
2017-11-26 0.025 0.025 0.020 0.024 660,894.338
2017-11-27 0.024 0.025 0.024 0.025 491,777.036
2017-11-28 0.025 0.037 0.024 0.030 1,269,669.019
2017-11-29 0.030 0.032 0.028 0.031 577,551.343
2017-11-30 0.034 0.038 0.032 0.037 846,785.761
2017-12-01 0.038 0.039 0.035 0.039 941,153.944
2017-12-02 0.041 0.053 0.041 0.050 2,305,440.440
2017-12-03 0.051 0.077 0.045 0.060 3,425,446.464
2017-12-04 0.060 0.081 0.060 0.076 4,427,989.408
2017-12-05 0.089 0.089 0.058 0.059 2,683,929.602
2017-12-06 0.073 0.084 0.057 0.062 2,547,071.144
2017-12-07 0.060 0.090 0.057 0.090 4,555,372.163
2017-12-08 0.083 0.085 0.073 0.073 2,350,201.907
2017-12-09 0.074 0.080 0.073 0.073 1,252,921.867
2017-12-10 0.082 0.083 0.071 0.074 1,508,727.454
2017-12-11 0.075 0.093 0.069 0.087 3,823,631.368
2017-12-12 0.081 0.087 0.034 0.057 16,460,925.513
2017-12-13 0.058 0.062 0.043 0.049 10,176,605.706
2017-12-14 0.053 0.053 0.045 0.049 6,562,979.833
2017-12-15 0.054 0.054 0.042 0.044 5,965,409.239
2017-12-16 0.043 0.050 0.041 0.050 5,767,298.566
2017-12-17 0.049 0.071 0.047 0.065 14,818,107.760
2017-12-18 0.061 0.061 0.057 0.059 5,586,076.430
2017-12-19 0.055 0.056 0.050 0.054 5,168,613.784
2017-12-20 0.052 0.082 0.050 0.075 12,390,115.285
2017-12-21 0.067 0.067 0.059 0.064 8,037,809.464
2017-12-22 0.068 0.070 0.066 0.069 5,516,786.953
2017-12-23 0.066 0.067 0.065 0.066 3,539,584.997
2017-12-24 0.066 0.066 0.059 0.059 3,010,881.190
2017-12-25 0.067 0.072 0.057 0.060 4,368,671.838
2017-12-26 0.059 0.062 0.057 0.059 3,047,961.449
2017-12-27 0.055 0.060 0.055 0.059 3,354,603.716
2017-12-28 0.059 0.060 0.056 0.057 2,862,229.221
2017-12-29 0.050 0.053 0.049 0.051 2,641,301.490
2017-12-30 0.057 0.057 0.057 0.057 0.000
2017-12-31 0.059 0.060 0.057 0.057 2,251,815.223
2018-01-01 0.063 0.065 0.059 0.059 3,485,789.568
2018-01-02 0.062 0.064 0.059 0.061 3,394,243.889
2018-01-03 0.061 0.064 0.059 0.061 4,083,031.154
2018-01-04 0.068 0.084 0.066 0.084 10,502,819.474
2018-01-05 0.087 0.157 0.084 0.137 26,062,770.061
2018-01-06 0.129 0.136 0.103 0.127 15,200,030.952
2018-01-07 0.117 0.123 0.106 0.116 7,992,535.048
2018-01-08 0.112 0.115 0.108 0.109 5,191,514.910
2018-01-09 0.112 0.117 0.107 0.110 4,880,691.124
2018-01-10 0.098 0.105 0.093 0.097 4,562,866.415
2018-01-11 0.101 0.107 0.101 0.106 4,286,804.302
2018-01-12 0.110 0.137 0.109 0.126 10,532,955.201
2018-01-13 0.119 0.120 0.111 0.113 4,377,691.103
2018-01-14 0.113 0.114 0.105 0.109 4,232,099.144
2018-01-15 0.090 0.091 0.070 0.077 5,600,568.505
2018-01-16 0.080 0.086 0.064 0.080 5,087,801.681
2018-01-17 0.080 0.086 0.079 0.080 3,277,495.860
2018-01-18 0.082 0.104 0.081 0.099 5,758,113.654
2018-01-19 0.109 0.115 0.103 0.108 6,382,051.161
2018-01-20 0.097 0.098 0.089 0.095 3,479,803.008
2018-01-21 0.088 0.090 0.085 0.086 2,903,759.744
2018-01-22 0.086 0.088 0.085 0.086 2,392,784.798
2018-01-23 0.091 0.092 0.087 0.088 2,392,615.456
2018-01-24 0.087 0.090 0.083 0.083 2,085,492.053
2018-01-25 0.082 0.085 0.076 0.076 2,533,773.832
2018-01-26 0.079 0.082 0.076 0.079 2,081,007.956
2018-01-27 0.081 0.082 0.064 0.075 3,691,907.793
2018-01-28 0.071 0.074 0.064 0.066 3,343,810.853
2018-01-29 0.060 0.061 0.054 0.055 2,812,498.328
2018-01-30 0.056 0.061 0.056 0.059 2,110,948.886
2018-01-31 0.053 0.054 0.043 0.048 2,763,152.512
2018-02-01 0.047 0.052 0.038 0.049 4,158,752.803
2018-02-02 0.051 0.054 0.050 0.052 2,093,894.723
2018-02-03 0.047 0.047 0.042 0.043 1,417,165.142
2018-02-04 0.036 0.036 0.032 0.033 1,876,131.405
2018-02-05 0.037 0.043 0.035 0.043 3,207,526.097
2018-02-06 0.042 0.049 0.040 0.044 3,141,487.099
2018-02-07 0.047 0.051 0.047 0.048 997,856.126
2018-02-08 0.049 0.052 0.049 0.050 838,606.518
2018-02-09 0.050 0.050 0.047 0.048 1,238,221.216
2018-02-10 0.046 0.046 0.043 0.044 870,414.729
2018-02-11 0.049 0.051 0.049 0.050 1,282,983.532
2018-02-12 0.048 0.049 0.047 0.047 1,107,133.204
2018-02-13 0.053 0.053 0.052 0.053 1,115,914.065
2018-02-14 0.056 0.056 0.051 0.051 1,273,736.605
2018-02-15 0.052 0.060 0.051 0.057 2,243,740.166
2018-02-16 0.062 0.063 0.061 0.062 1,445,177.065
2018-02-17 0.059 0.059 0.057 0.058 1,140,488.236
2018-02-18 0.062 0.063 0.061 0.061 1,019,219.232
2018-02-19 0.062 0.062 0.056 0.057 1,576,938.470
2018-02-20 0.054 0.057 0.053 0.056 1,155,952.468
2018-02-21 0.053 0.053 0.051 0.052 846,941.114
2018-02-22 0.053 0.054 0.053 0.053 652,474.236
2018-02-23 0.051 0.052 0.051 0.052 540,713.318
2018-02-24 0.051 0.064 0.051 0.062 2,122,852.662
2018-02-25 0.067 0.069 0.055 0.056 2,704,481.429
2018-02-26 0.057 0.059 0.053 0.054 1,604,858.969
2018-02-27 0.053 0.054 0.046 0.046 1,487,313.426
2018-02-28 0.048 0.053 0.048 0.052 1,434,001.720
2018-03-01 0.053 0.053 0.034 0.050 2,758,428.404
2018-03-02 0.051 0.054 0.049 0.052 977,385.205
2018-03-03 0.052 0.055 0.050 0.055 906,305.496
2018-03-04 0.055 0.056 0.051 0.053 1,577,132.979
2018-03-05 0.049 0.050 0.042 0.044 1,490,716.889
2018-03-06 0.041 0.043 0.039 0.041 904,455.585
2018-03-07 0.038 0.039 0.037 0.037 519,939.516
2018-03-08 0.037 0.039 0.034 0.036 1,028,839.020
2018-03-09 0.035 0.036 0.034 0.035 454,139.344
2018-03-10 0.038 0.038 0.036 0.037 345,352.769
2018-03-11 0.035 0.036 0.033 0.033 473,585.510
2018-03-12 0.033 0.038 0.032 0.035 1,022,060.773
2018-03-13 0.032 0.034 0.029 0.029 760,229.310
2018-03-14 0.029 0.030 0.026 0.027 536,158.587
2018-03-15 0.027 0.027 0.024 0.025 693,037.510
2018-03-16 0.024 0.025 0.022 0.023 298,717.388
2018-03-17 0.023 0.025 0.018 0.024 958,765.352
2018-03-18 0.025 0.026 0.024 0.025 452,430.572
2018-03-19 0.026 0.026 0.024 0.024 344,510.623
2018-03-20 0.024 0.024 0.021 0.022 399,427.637
2018-03-21 0.022 0.022 0.020 0.021 514,220.447
2018-03-22 0.021 0.022 0.020 0.021 726,712.082
2018-03-23 0.020 0.021 0.020 0.020 712,211.193
2018-03-24 0.020 0.020 0.020 0.020 453,499.609
2018-03-25 0.019 0.019 0.017 0.018 814,716.013
2018-03-26 0.017 0.018 0.017 0.017 900,658.323
2018-03-27 0.017 0.018 0.017 0.018 1,060,797.928
2018-03-28 0.016 0.016 0.014 0.014 825,845.576
2018-03-29 0.014 0.015 0.013 0.014 456,300.859
2018-03-30 0.015 0.015 0.014 0.015 262,912.491
2018-03-31 0.014 0.014 0.014 0.014 186,731.985
2018-04-01 0.014 0.014 0.014 0.014 250,125.436
2018-04-02 0.014 0.016 0.014 0.016 664,200.417
2018-04-03 0.015 0.015 0.014 0.014 445,021.868
2018-04-04 0.014 0.014 0.014 0.014 304,919.731
2018-04-05 0.014 0.017 0.014 0.016 838,267.539
2018-04-06 0.016 0.016 0.016 0.016 415,352.445
2018-04-07 0.016 0.016 0.015 0.016 301,277.415
2018-04-08 0.015 0.016 0.015 0.015 303,927.617
2018-04-09 0.015 0.015 0.015 0.015 317,215.511
2018-04-10 0.015 0.015 0.015 0.015 314,267.337
2018-04-11 0.017 0.017 0.017 0.017 431,376.167
2018-04-12 0.017 0.018 0.016 0.017 584,971.127
2018-04-13 0.018 0.018 0.017 0.017 305,308.201
2018-04-14 0.018 0.018 0.017 0.017 404,756.461
2018-04-15 0.017 0.017 0.016 0.016 547,181.328
2018-04-16 0.016 0.016 0.015 0.015 542,126.039
2018-04-17 0.016 0.016 0.016 0.016 433,396.556
2018-04-18 0.016 0.017 0.016 0.016 439,782.111
2018-04-19 0.017 0.018 0.017 0.018 572,966.594
2018-04-20 0.018 0.018 0.017 0.017 384,057.366
2018-04-21 0.017 0.017 0.016 0.017 445,655.151
2018-04-22 0.017 0.017 0.016 0.016 565,611.083
2018-04-23 0.018 0.021 0.017 0.020 1,101,217.951
2018-04-24 0.019 0.019 0.017 0.017 754,152.764
2018-04-25 0.018 0.018 0.018 0.018 472,463.931
2018-04-26 0.017 0.018 0.017 0.017 521,319.525
2018-04-27 0.018 0.018 0.018 0.018 442,135.351
2018-04-28 0.018 0.018 0.017 0.017 443,119.492
2018-04-29 0.017 0.018 0.017 0.017 481,414.197
2018-04-30 0.017 0.018 0.017 0.017 540,214.428
2018-05-01 0.018 0.019 0.018 0.019 662,358.661
2018-05-02 0.020 0.026 0.020 0.026 3,282,823.450
2018-05-03 0.025 0.026 0.023 0.023 1,263,927.140
2018-05-04 0.024 0.025 0.022 0.022 805,469.451
2018-05-05 0.022 0.022 0.019 0.021 786,282.354
2018-05-06 0.020 0.021 0.020 0.020 559,646.640
2018-05-07 0.020 0.021 0.019 0.020 551,016.729
2018-05-08 0.020 0.021 0.020 0.020 324,141.208
2018-05-09 0.019 0.021 0.019 0.020 487,586.977
2018-05-10 0.019 0.019 0.017 0.017 484,160.850
2018-05-11 0.018 0.018 0.017 0.018 290,850.366
2018-05-12 0.018 0.018 0.017 0.018 384,438.242
2018-05-13 0.018 0.018 0.016 0.018 341,781.625
2018-05-14 0.017 0.017 0.016 0.017 309,272.050
2018-05-15 0.016 0.017 0.016 0.017 418,758.089
2018-05-16 0.016 0.017 0.016 0.016 281,663.386
2018-05-17 0.016 0.017 0.016 0.016 286,940.328
2018-05-18 0.016 0.017 0.016 0.017 285,345.566
2018-05-19 0.017 0.017 0.017 0.017 264,270.587
2018-05-20 0.017 0.017 0.016 0.017 328,349.163
2018-05-21 0.016 0.016 0.015 0.015 346,471.718
2018-05-22 0.014 0.015 0.013 0.014 302,958.468
2018-05-23 0.014 0.014 0.013 0.014 240,831.830
2018-05-24 0.014 0.015 0.014 0.014 279,303.786
2018-05-25 0.014 0.015 0.014 0.015 326,816.009
2018-05-26 0.015 0.017 0.015 0.016 741,673.786
2018-05-27 0.016 0.016 0.014 0.015 546,094.200
2018-05-28 0.016 0.016 0.015 0.016 442,487.975
2018-05-29 0.016 0.016 0.015 0.016 390,049.262
2018-05-30 0.016 0.016 0.015 0.015 352,648.123
2018-05-31 0.015 0.015 0.014 0.015 259,719.005
2018-06-01 0.015 0.015 0.015 0.015 179,661.810
2018-06-02 0.015 0.015 0.014 0.015 188,912.089
2018-06-03 0.014 0.015 0.014 0.014 211,460.800
2018-06-04 0.014 0.015 0.014 0.015 146,885.179
2018-06-05 0.015 0.015 0.014 0.015 271,626.512
2018-06-06 0.015 0.015 0.014 0.015 197,186.114
2018-06-07 0.014 0.015 0.014 0.014 197,349.454
2018-06-08 0.014 0.014 0.013 0.013 228,986.443
2018-06-09 0.012 0.013 0.011 0.011 307,339.172
2018-06-10 0.011 0.012 0.011 0.012 286,673.560
2018-06-11 0.011 0.011 0.010 0.011 429,650.819
2018-06-12 0.010 0.010 0.009 0.009 305,500.116
2018-06-13 0.010 0.011 0.010 0.011 299,386.406
2018-06-14 0.010 0.010 0.010 0.010 252,472.750
2018-06-15 0.010 0.011 0.009 0.010 198,453.446
2018-06-16 0.010 0.010 0.009 0.010 157,695.720
2018-06-17 0.010 0.010 0.009 0.010 218,306.054
2018-06-18 0.010 0.011 0.009 0.009 296,699.762
2018-06-19 0.009 0.010 0.009 0.009 406,999.849
2018-06-20 0.009 0.009 0.008 0.009 200,164.511
2018-06-21 0.008 0.008 0.007 0.007 377,920.362
2018-06-22 0.007 0.007 0.007 0.007 174,618.918
2018-06-23 0.007 0.007 0.006 0.007 293,267.760
2018-06-24 0.007 0.007 0.007 0.007 149,007.609
2018-06-25 0.007 0.007 0.007 0.007 163,352.704
2018-06-26 0.007 0.007 0.006 0.007 218,384.078
2018-06-27 0.006 0.007 0.006 0.006 178,434.076
2018-06-28 0.007 0.008 0.007 0.007 183,762.353
2018-06-29 0.007 0.007 0.007 0.007 178,783.012
2018-06-30 0.007 0.007 0.007 0.007 119,716.714
2018-07-01 0.008 0.009 0.008 0.009 275,741.829
2018-07-02 0.009 0.009 0.008 0.009 265,652.532
2018-07-03 0.009 0.011 0.008 0.010 755,970.736
2018-07-04 0.010 0.011 0.008 0.009 448,582.465
2018-07-05 0.009 0.010 0.008 0.010 465,983.433
2018-07-06 0.010 0.010 0.009 0.010 191,133.269
2018-07-07 0.010 0.010 0.009 0.009 128,254.766
2018-07-08 0.009 0.009 0.008 0.009 180,540.819
2018-07-09 0.008 0.008 0.007 0.008 168,761.669
2018-07-10 0.008 0.008 0.007 0.008 200,511.967
2018-07-11 0.008 0.008 0.007 0.008 122,383.563
2018-07-12 0.008 0.008 0.008 0.008 101,876.725
2018-07-13 0.008 0.008 0.007 0.008 64,213.888
2018-07-14 0.008 0.008 0.008 0.008 109,677.168
2018-07-15 0.008 0.008 0.008 0.008 124,785.095
2018-07-16 0.009 0.009 0.009 0.009 182,010.331
2018-07-17 0.009 0.009 0.008 0.009 196,713.274
2018-07-18 0.009 0.009 0.008 0.008 151,512.338
2018-07-19 0.008 0.008 0.008 0.008 146,634.672
2018-07-20 0.008 0.008 0.008 0.008 119,919.371
2018-07-21 0.008 0.008 0.008 0.008 95,290.519
2018-07-22 0.008 0.010 0.008 0.009 543,054.167
2018-07-23 0.010 0.010 0.009 0.009 337,807.174
2018-07-24 0.009 0.010 0.009 0.009 366,694.509
2018-07-25 0.009 0.009 0.008 0.008 200,615.164
2018-07-26 0.009 0.009 0.009 0.009 107,217.674
2018-07-27 0.009 0.009 0.008 0.009 99,507.764
2018-07-28 0.009 0.009 0.008 0.008 206,358.544
2018-07-29 0.008 0.008 0.008 0.008 204,485.142
2018-07-30 0.008 0.008 0.007 0.008 180,116.861
2018-07-31 0.007 0.008 0.007 0.008 201,955.001
2018-08-01 0.008 0.008 0.007 0.008 136,445.137
2018-08-02 0.008 0.008 0.007 0.007 162,599.611
2018-08-03 0.007 0.007 0.006 0.007 166,908.525
2018-08-04 0.007 0.007 0.006 0.006 122,850.884
2018-08-05 0.006 0.006 0.006 0.006 136,182.885
2018-08-06 0.006 0.006 0.006 0.006 173,007.783
2018-08-07 0.005 0.005 0.005 0.005 163,804.297
2018-08-08 0.005 0.006 0.005 0.006 163,212.518
2018-08-09 0.006 0.006 0.005 0.005 111,124.360
2018-08-10 0.005 0.005 0.005 0.005 54,552.280
2018-08-11 0.005 0.005 0.005 0.005 0.000
2018-08-12 0.005 0.005 0.005 0.005 95,321.309
2018-08-13 0.005 0.005 0.005 0.005 183,876.896
2018-08-14 0.005 0.005 0.005 0.005 126,067.860
2018-08-15 0.005 0.005 0.005 0.005 87,193.185
2018-08-16 0.005 0.005 0.005 0.005 95,641.335
2018-08-17 0.005 0.005 0.005 0.005 96,507.715
2018-08-18 0.005 0.005 0.005 0.005 61,355.861
2018-08-19 0.005 0.005 0.005 0.005 95,926.980
2018-08-20 0.005 0.005 0.004 0.005 131,262.235
2018-08-21 0.004 0.005 0.004 0.004 129,515.815
2018-08-22 0.004 0.005 0.003 0.004 237,107.388
2018-08-23 0.004 0.004 0.004 0.004 116,773.195
2018-08-24 0.004 0.004 0.004 0.004 85,397.428
2018-08-25 0.004 0.004 0.004 0.004 60,310.168
2018-08-26 0.004 0.004 0.004 0.004 99,794.882
2018-08-27 0.004 0.004 0.004 0.004 147,514.494
2018-08-28 0.004 0.004 0.004 0.004 79,774.986
2018-08-29 0.004 0.004 0.004 0.004 72,014.877
2018-08-30 0.004 0.004 0.004 0.004 99,736.569
2018-08-31 0.004 0.004 0.004 0.004 99,308.922
2018-09-01 0.004 0.005 0.004 0.004 75,752.607
2018-09-02 0.004 0.004 0.004 0.004 97,675.440
2018-09-03 0.004 0.004 0.004 0.004 112,023.402
2018-09-04 0.004 0.004 0.003 0.004 120,039.032
2018-09-05 0.004 0.004 0.003 0.004 128,818.665
2018-09-06 0.004 0.004 0.003 0.004 120,620.538
2018-09-07 0.004 0.004 0.003 0.004 110,045.562
2018-09-08 0.004 0.004 0.004 0.004 55,489.945
2018-09-09 0.004 0.004 0.004 0.004 73,324.485
2018-09-10 0.004 0.004 0.004 0.004 86,221.532
2018-09-11 0.004 0.004 0.004 0.004 75,103.076
2018-09-12 0.004 0.004 0.004 0.004 83,843.918
2018-09-13 0.004 0.004 0.004 0.004 87,080.114
2018-09-14 0.004 0.004 0.004 0.004 48,329.644
2018-09-15 0.004 0.004 0.004 0.004 58,896.746
2018-09-16 0.004 0.004 0.004 0.004 82,228.499
2018-09-17 0.004 0.004 0.004 0.004 63,027.349
2018-09-18 0.004 0.004 0.004 0.004 151,281.948
2018-09-19 0.004 0.004 0.004 0.004 36,480.675

Cryptocurrency Converter & Calculator

=