Electroneum
ETN
Rank #971
$0.00151290
Updated 2 months ago
Market Cap
$27.20M
24h Volume
$1.12M
Avg Volume (6m)
$1.16M
24h High/Low
$0.00159926
$0.00151072
$0.00151072
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00151290 | $0.00159926 | $0.00151072 | $0.00151290 | $1.12M | $27.20M |
| Dec 2, 2025 | $0.00158110 | $0.00159926 | $0.00154506 | $0.00155792 | $1.05M | $28.37M |
| Dec 1, 2025 | $0.00168993 | $0.00169334 | $0.00155374 | $0.00156821 | $943.25K | $28.81M |
| Nov 30, 2025 | $0.00174598 | $0.00174598 | $0.00169237 | $0.00169976 | $858.06K | $30.81M |
| Nov 29, 2025 | $0.00183009 | $0.00183798 | $0.00172563 | $0.00174410 | $895.40K | $31.88M |
| Nov 28, 2025 | $0.00162583 | $0.00184101 | $0.00162583 | $0.00183750 | $1.07M | $31.26M |
| Nov 27, 2025 | $0.00176049 | $0.00181220 | $0.00160739 | $0.00163141 | $1.12M | $31.12M |
| Nov 26, 2025 | $0.00178198 | $0.00178966 | $0.00176361 | $0.00176942 | $1.13M | $31.97M |
| Nov 25, 2025 | $0.00185030 | $0.00185119 | $0.00172114 | $0.00178005 | $1.10M | $32.39M |
| Nov 24, 2025 | $0.00183714 | $0.00185485 | $0.00182393 | $0.00185088 | $1.03M | $33.07M |
| Nov 23, 2025 | $0.00166066 | $0.00185494 | $0.00166066 | $0.00184970 | $909.63K | $31.97M |
| Nov 22, 2025 | $0.00167632 | $0.00168519 | $0.00159912 | $0.00164979 | $1.11M | $29.46M |
| Nov 21, 2025 | $0.00182810 | $0.00182810 | $0.00167952 | $0.00167952 | $1.36M | $31.59M |
| Nov 20, 2025 | $0.00181620 | $0.00185731 | $0.00176752 | $0.00183451 | $1.12M | $32.65M |
| Nov 19, 2025 | $0.00190699 | $0.00192062 | $0.00181751 | $0.00182441 | $1.16M | $33.59M |
| Nov 18, 2025 | $0.00189829 | $0.00193442 | $0.00188399 | $0.00190852 | $1.35M | $34.28M |
| Nov 17, 2025 | $0.00207539 | $0.00209640 | $0.00193233 | $0.00193233 | $1.22M | $36.64M |
| Nov 16, 2025 | $0.00186875 | $0.00206847 | $0.00186149 | $0.00206847 | $1.16M | $35.10M |
| Nov 15, 2025 | $0.00182852 | $0.00186840 | $0.00182734 | $0.00186053 | $1.12M | $33.07M |
| Nov 14, 2025 | $0.00186552 | $0.00190169 | $0.00182697 | $0.00182904 | $1.40M | $33.25M |
| Nov 13, 2025 | $0.00206787 | $0.00208726 | $0.00182919 | $0.00184315 | $1.30M | $35.50M |
| Nov 12, 2025 | $0.00182746 | $0.00208174 | $0.00179787 | $0.00206309 | $1.26M | $34.00M |
| 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 |
| Oct 17, 2025 | $0.00233467 | $0.00233467 | $0.00233467 | $0.00233467 | $1.11M | $42.02M |
| Oct 16, 2025 | $0.00249902 | $0.00249902 | $0.00249902 | $0.00249902 | $1.20M | $44.93M |
| Oct 15, 2025 | $0.00258593 | $0.00258593 | $0.00258593 | $0.00258593 | $1.48M | $46.49M |
| Oct 14, 2025 | $0.00264891 | $0.00264891 | $0.00264891 | $0.00264891 | $1.34M | $47.63M |
| Oct 13, 2025 | $0.00260624 | $0.00260624 | $0.00260624 | $0.00260624 | $1.64M | $46.87M |
| Oct 12, 2025 | $0.00261227 | $0.00261227 | $0.00261227 | $0.00261227 | $1.67M | $46.99M |
| Oct 11, 2025 | $0.00265628 | $0.00265628 | $0.00265628 | $0.00265628 | $1.78M | $47.79M |
| Oct 10, 2025 | $0.00296807 | $0.00296807 | $0.00296807 | $0.00296807 | $966.59K | $53.37M |
| Oct 9, 2025 | $0.00325785 | $0.00325785 | $0.00325785 | $0.00325785 | $1.62M | $58.52M |
| Oct 8, 2025 | $0.00340848 | $0.00340848 | $0.00340848 | $0.00340848 | $1.64M | $61.28M |
| Oct 7, 2025 | $0.00319428 | $0.00319428 | $0.00319428 | $0.00319428 | $1.20M | $57.38M |
| Oct 6, 2025 | $0.00317781 | $0.00317781 | $0.00317781 | $0.00317781 | $1.37M | $57.14M |
| Oct 5, 2025 | $0.00322610 | $0.00322610 | $0.00322610 | $0.00322610 | $1.22M | $58.02M |
| Oct 4, 2025 | $0.00324317 | $0.00324317 | $0.00324317 | $0.00324317 | $1.13M | $58.25M |
| Oct 3, 2025 | $0.00318357 | $0.00318357 | $0.00318357 | $0.00318357 | $1.35M | $57.24M |
| Oct 2, 2025 | $0.00325209 | $0.00325209 | $0.00325209 | $0.00325209 | $954.02K | $58.21M |
| Oct 1, 2025 | $0.00309389 | $0.00309389 | $0.00309389 | $0.00309389 | $1.39M | $55.61M |
| Sep 30, 2025 | $0.00335826 | $0.00335826 | $0.00335826 | $0.00335826 | $1.12M | $60.38M |
| Sep 29, 2025 | $0.00338372 | $0.00338372 | $0.00338372 | $0.00338372 | $1.13M | $60.81M |
| Sep 28, 2025 | $0.00305720 | $0.00305720 | $0.00305720 | $0.00305720 | $1.07M | $54.97M |
| Sep 27, 2025 | $0.00323811 | $0.00323811 | $0.00323811 | $0.00323811 | $1.39M | $58.15M |
| Sep 26, 2025 | $0.00292257 | $0.00292257 | $0.00292257 | $0.00292257 | $1.23M | $52.56M |
| Sep 25, 2025 | $0.00273929 | $0.00273929 | $0.00273929 | $0.00273929 | $992.17K | $49.39M |
| Sep 24, 2025 | $0.00287567 | $0.00287567 | $0.00287567 | $0.00287567 | $969.08K | $51.70M |
| Sep 23, 2025 | $0.00279919 | $0.00279919 | $0.00279919 | $0.00279919 | $1.33M | $50.29M |
| Sep 22, 2025 | $0.00287871 | $0.00287871 | $0.00287871 | $0.00287871 | $928.16K | $51.76M |
| Sep 21, 2025 | $0.00296982 | $0.00296982 | $0.00296982 | $0.00296982 | $1.15M | $53.26M |
| Sep 20, 2025 | $0.00291444 | $0.00291444 | $0.00291444 | $0.00291444 | $1.21M | $52.39M |
| Sep 19, 2025 | $0.00298295 | $0.00298295 | $0.00298295 | $0.00298295 | $1.18M | $53.60M |
| Sep 18, 2025 | $0.00304007 | $0.00304007 | $0.00304007 | $0.00304007 | $1.17M | $54.65M |
| Sep 17, 2025 | $0.00296288 | $0.00296288 | $0.00296288 | $0.00296288 | $1.25M | $53.27M |
| Sep 16, 2025 | $0.00303428 | $0.00303428 | $0.00303428 | $0.00303428 | $1.33M | $54.55M |
| Sep 15, 2025 | $0.00320861 | $0.00320861 | $0.00320861 | $0.00320861 | $1.03M | $58.02M |
| Sep 14, 2025 | $0.00334368 | $0.00334368 | $0.00334368 | $0.00334368 | $1.29M | $60.12M |
| Sep 13, 2025 | $0.00342372 | $0.00342372 | $0.00342372 | $0.00342372 | $1.32M | $61.62M |
| Sep 12, 2025 | $0.00325166 | $0.00325166 | $0.00325166 | $0.00325166 | $835.41K | $58.51M |
| Sep 11, 2025 | $0.00332327 | $0.00332327 | $0.00332327 | $0.00332327 | $1.11M | $60.02M |
| Sep 10, 2025 | $0.00332441 | $0.00332441 | $0.00332441 | $0.00332441 | $1.17M | $59.69M |
| Sep 9, 2025 | $0.00332927 | $0.00332927 | $0.00332927 | $0.00332927 | $1.04M | $59.87M |
| Sep 8, 2025 | $0.00335368 | $0.00335368 | $0.00335368 | $0.00335368 | $1.21M | $60.34M |
| Sep 7, 2025 | $0.00304221 | $0.00304221 | $0.00304221 | $0.00304221 | $852.50K | $54.69M |
| Sep 6, 2025 | $0.00306787 | $0.00306787 | $0.00306787 | $0.00306787 | $1.03M | $55.10M |
| Sep 5, 2025 | $0.00321221 | $0.00321221 | $0.00321221 | $0.00321221 | $1.26M | $57.77M |
| Sep 4, 2025 | $0.00348873 | $0.00348873 | $0.00348873 | $0.00348873 | $887.20K | $62.73M |
| Sep 3, 2025 | $0.00371260 | $0.00371260 | $0.00371260 | $0.00371260 | $746.08K | $66.71M |
| Sep 2, 2025 | $0.00376189 | $0.00376189 | $0.00376189 | $0.00376189 | $707.67K | $67.59M |
| Sep 1, 2025 | $0.00367982 | $0.00367982 | $0.00367982 | $0.00367982 | $581.48K | $66.18M |
| Aug 31, 2025 | $0.00366325 | $0.00366325 | $0.00366325 | $0.00366325 | $735.63K | $65.86M |
| Aug 30, 2025 | $0.00347851 | $0.00347851 | $0.00347851 | $0.00347851 | $940.01K | $62.56M |
| Aug 29, 2025 | $0.00373887 | $0.00373887 | $0.00373887 | $0.00373887 | $780.93K | $67.23M |
| Aug 28, 2025 | $0.00375031 | $0.00375031 | $0.00375031 | $0.00375031 | $707.94K | $67.41M |
| Aug 27, 2025 | $0.00372090 | $0.00372090 | $0.00372090 | $0.00372090 | $959.42K | $66.87M |
| Aug 26, 2025 | $0.00402813 | $0.00402813 | $0.00402813 | $0.00402813 | $933.75K | $72.40M |
| Aug 25, 2025 | $0.00432469 | $0.00432469 | $0.00432469 | $0.00432469 | $1.05M | $77.76M |