Electroneum Historical Data - ETNUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Electroneum (Cryptocurrency:ETNUST)
Electroneum (Cryptocurrency:ETNUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Electroneum	ETNUST	Crypto	90,075,349	CryptoNightV7 (CNv1)

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000146	4.53%	0.003368	0.00335	0.00341

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.003276	0.003424	0.003268	0.003222	0.001203 - 0.007585

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	13:10:18	47,933.63	0.003378	UST

Price x Volume	Volume	Base Symbol	Related Pairs
2,948.86	868,197.22	ETN	ETNEUR	ETNGBP	ETNBTC

ETNUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.003786	0.003794	0.003111	557,567.72	-0.000418	-11.04%
1 Month	0.005237	0.005833	0.003111	1,207,761.98	-0.001869	-35.69%
3 Months	0.002872	0.007585	0.002687	3,079,704.36	0.000496	17.27%
6 Months	0.001646	0.007585	0.001539	18,949,802.19	0.001722	104.62%
1 Year	0.002327	0.007585	0.001203	24,209,095.76	0.001041	44.74%
3 Years	0.016397	0.029333	0.001203	16,777,688.28	-0.013029	-79.46%
5 Years	0.013923	0.0406	0.001203	16,544,261.70	-0.010555	-75.81%

ETNUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 12 2024	0.003219	-0.000039	-1.20%	0.003219	0.003219	0.003213	25,510.00
May 11 2024	0.003258	-0.000384	-10.54%	0.003647	0.003655	0.003244	657,426.00
May 10 2024	0.003642	0.000123	3.50%	0.003528	0.003741	0.003397	671,848.00
May 09 2024	0.003519	0.000329	10.31%	0.003215	0.003519	0.003166	756,787.00
May 08 2024	0.00319	-0.000439	-12.10%	0.003681	0.003701	0.003111	672,775.00
May 07 2024	0.003629	-0.00000900	-0.25%	0.003615	0.003629	0.003615	55,093.00
May 06 2024	0.003638	-0.000177	-4.64%	0.003786	0.003794	0.003553	1,063,531.00
May 05 2024	0.003815	-0.000074	-1.90%	0.003686	0.003815	0.003596	338,458.00
May 04 2024	0.003889	0.000013	0.34%	0.003894	0.003976	0.00385	172,864.00
May 03 2024	0.003876	0.000365	10.40%	0.003966	0.004238	0.003837	514,158.00
May 02 2024	0.003511	0.000049	1.42%	0.003327	0.003751	0.003179	332,041.00
May 01 2024	0.003462	0.000196	6.00%	0.003269	0.003462	0.00326	171,517.00
Apr 30 2024	0.003266	-0.000268	-7.58%	0.003558	0.003576	0.003232	373,672.00
Apr 29 2024	0.003534	-0.000308	-8.02%	0.00392	0.003971	0.003519	1,537,380.00
Apr 28 2024	0.003842	-0.000014	-0.36%	0.003907	0.003976	0.003674	1,942,286.00
Apr 27 2024	0.003856	-0.00011	-2.77%	0.00407	0.00416	0.003848	5,717,236.00
Apr 26 2024	0.003966	-0.00041	-9.37%	0.004133	0.004134	0.003965	822,239.00
Apr 25 2024	0.004376	0.00000800	0.18%	0.004377	0.004384	0.004297	99,273.00
Apr 24 2024	0.004368	0.000317	7.83%	0.00405	0.00481	0.004045	1,114,628.00
Apr 23 2024	0.004051	-0.000449	-9.98%	0.004488	0.004488	0.00405	1,407,623.00
Apr 22 2024	0.0045	-0.000161	-3.45%	0.004649	0.004762	0.004446	2,272,573.00
Apr 21 2024	0.004661	-0.000201	-4.13%	0.00492	0.004936	0.004621	1,250,070.00
Apr 20 2024	0.004862	0.00000400	0.08%	0.004863	0.004957	0.004818	190,595.00
Apr 19 2024	0.004858	-0.0008	-14.14%	0.005438	0.00555	0.004829	1,180,017.00
Apr 18 2024	0.005658	0.00088	18.42%	0.004687	0.005803	0.004675	1,339,425.00
Apr 17 2024	0.004778	-0.000206	-4.13%	0.005066	0.005141	0.004641	1,919,109.00
Apr 16 2024	0.004984	-0.00055	-9.94%	0.005475	0.005594	0.004834	3,723,252.00
Apr 15 2024	0.005534	0.000361	6.98%	0.005237	0.005833	0.005227	3,495,935.00
Apr 14 2024	0.005173	0.000436	9.20%	0.004681	0.005176	0.004596	2,014,215.00
Apr 13 2024	0.004737	-0.00128	-21.27%	0.005079	0.00526	0.004435	4,279,200.00

See More Historical Prices »

NLBNPIT1WWW3 20351221 8....

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions