Electroneum
ETN
Rank #971
$0.00182053
Updated 6 days ago
Market Cap
$32.75M
24h Volume
$1.11M
Avg Volume (30d)
$1.22M
24h High/Low
$0.00182682
$0.00169881
$0.00169881
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00182053 | $0.00182682 | $0.00169881 | $0.00182053 | $1.11M | $32.75M |
| Nov 10, 2025 | $0.00184320 | $0.00184320 | $0.00184320 | $0.00184320 | $1.22M | $33.17M |
| Nov 9, 2025 | $0.00184376 | $0.00184376 | $0.00184376 | $0.00184376 | $982.71K | $33.16M |
| Nov 8, 2025 | $0.00184515 | $0.00184515 | $0.00184515 | $0.00184515 | $1.35M | $33.18M |
| Nov 7, 2025 | $0.00182414 | $0.00182414 | $0.00182414 | $0.00182414 | $1.27M | $32.74M |
| Nov 6, 2025 | $0.00170184 | $0.00170184 | $0.00170184 | $0.00170184 | $1.35M | $30.64M |
| Nov 5, 2025 | $0.00171037 | $0.00171037 | $0.00171037 | $0.00171037 | $1.50M | $30.80M |
| Nov 4, 2025 | $0.00176252 | $0.00176252 | $0.00176252 | $0.00176252 | $1.28M | $31.69M |
| Nov 3, 2025 | $0.00194984 | $0.00194984 | $0.00194984 | $0.00194984 | $923.93K | $35.02M |
| Nov 2, 2025 | $0.00197917 | $0.00197917 | $0.00197917 | $0.00197917 | $1.13M | $35.60M |
| Nov 1, 2025 | $0.00198922 | $0.00198922 | $0.00198922 | $0.00198922 | $1.24M | $35.77M |
| Oct 31, 2025 | $0.00206550 | $0.00206550 | $0.00206550 | $0.00206550 | $1.20M | $37.14M |
| Oct 30, 2025 | $0.00208660 | $0.00208660 | $0.00208660 | $0.00208660 | $1.25M | $37.52M |
| Oct 29, 2025 | $0.00212466 | $0.00212466 | $0.00212466 | $0.00212466 | $1.06M | $38.20M |
| Oct 28, 2025 | $0.00217533 | $0.00217533 | $0.00217533 | $0.00217533 | $1.25M | $39.11M |
| Oct 27, 2025 | $0.00230801 | $0.00230801 | $0.00230801 | $0.00230801 | $1.18M | $41.50M |
| Oct 26, 2025 | $0.00234054 | $0.00234054 | $0.00234054 | $0.00234054 | $1.12M | $42.08M |
| Oct 25, 2025 | $0.00235915 | $0.00235915 | $0.00235915 | $0.00235915 | $1.33M | $42.26M |
| Oct 24, 2025 | $0.00239192 | $0.00239192 | $0.00239192 | $0.00239192 | $1.15M | $43.01M |
| Oct 23, 2025 | $0.00233607 | $0.00233607 | $0.00233607 | $0.00233607 | $1.39M | $42.01M |
| Oct 22, 2025 | $0.00240466 | $0.00240466 | $0.00240466 | $0.00240466 | $1.21M | $43.20M |
| Oct 21, 2025 | $0.00237043 | $0.00237043 | $0.00237043 | $0.00237043 | $1.39M | $42.61M |
| Oct 20, 2025 | $0.00236557 | $0.00236557 | $0.00236557 | $0.00236557 | $1.00M | $42.55M |
| Oct 19, 2025 | $0.00239398 | $0.00239398 | $0.00239398 | $0.00239398 | $1.14M | $43.05M |
| Oct 18, 2025 | $0.00237410 | $0.00237410 | $0.00237410 | $0.00237410 | $1.53M | $42.56M |