Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ETNUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.003104 | -0.00029 | -8.54% | 0.003396 | 0.003427 | 0.003088 | 2,635,459.00 |
| May 21 2024 | 0.003394 | 0.000266 | 8.50% | 0.003131 | 0.003429 | 0.003114 | 1,574,002.00 |
| May 20 2024 | 0.003128 | -0.000018 | -0.57% | 0.00315 | 0.00315 | 0.003013 | 1,178,960.00 |
| May 19 2024 | 0.003146 | 0.000016 | 0.51% | 0.003135 | 0.003185 | 0.003045 | 782,619.00 |
| May 18 2024 | 0.00313 | 0.00015 | 5.03% | 0.002991 | 0.003197 | 0.002904 | 1,151,420.00 |
| May 17 2024 | 0.00298 | -0.000203 | -6.38% | 0.003177 | 0.00338 | 0.002952 | 1,067,259.00 |
| May 16 2024 | 0.003183 | -0.000215 | -6.33% | 0.003495 | 0.003495 | 0.003159 | 935,116.00 |
| May 15 2024 | 0.003398 | 0.00023 | 7.26% | 0.003159 | 0.003694 | 0.003062 | 995,266.00 |
| May 14 2024 | 0.003168 | -0.000181 | -5.40% | 0.00335 | 0.003363 | 0.003032 | 956,321.00 |
| May 13 2024 | 0.003349 | 0.00013 | 4.04% | 0.003276 | 0.003424 | 0.003268 | 1,184,782.00 |
| 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 |
| Apr 12 2024 | 0.006017 | -0.000162 | -2.62% | 0.006094 | 0.00623 | 0.005916 | 2,537,682.00 |
| Apr 11 2024 | 0.006179 | -0.000266 | -4.13% | 0.0065 | 0.007123 | 0.006179 | 1,223,068.00 |
| Apr 10 2024 | 0.006445 | -0.000548 | -7.84% | 0.006461 | 0.00681 | 0.006147 | 4,514,860.00 |
| Apr 09 2024 | 0.006993 | -0.000278 | -3.82% | 0.007335 | 0.007454 | 0.006953 | 986,542.00 |
| Apr 08 2024 | 0.007271 | 0.000026 | 0.36% | 0.007352 | 0.007585 | 0.006943 | 5,865,075.00 |
| Apr 07 2024 | 0.007245 | 0.000128 | 1.80% | 0.007167 | 0.007393 | 0.006831 | 2,321,204.00 |
| Apr 06 2024 | 0.007117 | 0.000428 | 6.40% | 0.006654 | 0.007181 | 0.006503 | 4,646,644.00 |
| Apr 05 2024 | 0.006689 | 0.000435 | 6.96% | 0.006165 | 0.006964 | 0.006162 | 5,062,862.00 |
| Apr 04 2024 | 0.006254 | 0.000285 | 4.77% | 0.005898 | 0.00652 | 0.005544 | 2,451,099.00 |
| Apr 03 2024 | 0.005969 | -0.00015 | -2.45% | 0.006037 | 0.006503 | 0.005702 | 2,852,886.00 |
| Apr 02 2024 | 0.006119 | -0.000093 | -1.50% | 0.006338 | 0.006468 | 0.006008 | 2,878,548.00 |
| Apr 01 2024 | 0.006212 | -0.000347 | -5.29% | 0.006472 | 0.006697 | 0.006115 | 806,487.00 |
| Mar 31 2024 | 0.006559 | -0.00038 | -5.48% | 0.0068 | 0.00695 | 0.006482 | 1,004,585.00 |
| Mar 30 2024 | 0.006939 | 0.000417 | 6.39% | 0.006446 | 0.006942 | 0.006442 | 597,401.00 |
| Mar 29 2024 | 0.006522 | -0.000049 | -0.75% | 0.006117 | 0.006938 | 0.006098 | 751,901.00 |
| Mar 28 2024 | 0.006571 | 0.000179 | 2.80% | 0.006843 | 0.006946 | 0.006571 | 1,924,512.00 |
| Mar 27 2024 | 0.006392 | -0.000626 | -8.92% | 0.007037 | 0.007171 | 0.006392 | 2,939,943.00 |
| Mar 26 2024 | 0.007018 | 0.000098 | 1.42% | 0.006936 | 0.007283 | 0.006918 | 2,165,207.00 |
| Mar 25 2024 | 0.00692 | 0.000298 | 4.50% | 0.006533 | 0.007067 | 0.006533 | 15,946,961.00 |
| Mar 24 2024 | 0.006622 | 0.000132 | 2.03% | 0.006506 | 0.006754 | 0.006417 | 2,331,832.00 |
| Mar 23 2024 | 0.00649 | 0.000061 | 0.95% | 0.006427 | 0.006894 | 0.006375 | 6,754,549.00 |
| Mar 22 2024 | 0.006429 | 0.000524 | 8.87% | 0.00646 | 0.006883 | 0.006316 | 15,833,222.00 |
| Mar 21 2024 | 0.005905 | 0.000113 | 1.95% | 0.005779 | 0.005962 | 0.005737 | 3,292,461.00 |
| Mar 20 2024 | 0.005792 | 0.000295 | 5.37% | 0.005522 | 0.006707 | 0.00525 | 9,736,836.00 |
| Mar 19 2024 | 0.005497 | 0.000228 | 4.33% | 0.005217 | 0.006647 | 0.004722 | 9,539,096.00 |
| Mar 18 2024 | 0.005269 | 0.000218 | 4.32% | 0.00501 | 0.005574 | 0.004733 | 13,227,764.00 |
| Mar 17 2024 | 0.005051 | 0.000109 | 2.21% | 0.004962 | 0.005582 | 0.004424 | 8,766,971.00 |
| Mar 16 2024 | 0.004942 | -0.000883 | -15.16% | 0.005937 | 0.006214 | 0.004865 | 9,364,259.00 |
| Mar 15 2024 | 0.005825 | -0.000179 | -2.98% | 0.005991 | 0.006351 | 0.005134 | 12,818,831.00 |
| Mar 14 2024 | 0.006004 | -0.0005 | -7.69% | 0.006525 | 0.00671 | 0.005831 | 8,073,235.00 |
| Mar 13 2024 | 0.006504 | 0.000364 | 5.93% | 0.006135 | 0.006779 | 0.006053 | 2,311,072.00 |
| Mar 12 2024 | 0.00614 | -0.000341 | -5.26% | 0.00645 | 0.006698 | 0.006111 | 2,103,934.00 |
| Mar 11 2024 | 0.006481 | 0.000365 | 5.97% | 0.006123 | 0.006712 | 0.005815 | 2,489,127.00 |
| Mar 10 2024 | 0.006116 | 0.000939 | 18.14% | 0.005999 | 0.0063 | 0.005862 | 1,539,346.00 |
| Mar 09 2024 | 0.005177 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.005177 | 0.000018 | 0.35% | 0.005136 | 0.005177 | 0.005135 | 116,368.00 |
| Mar 07 2024 | 0.005159 | 0.000346 | 7.19% | 0.004884 | 0.00599 | 0.004861 | 2,042,585.00 |
| Mar 06 2024 | 0.004813 | -0.000224 | -4.45% | 0.005081 | 0.005103 | 0.004773 | 1,815,417.00 |
| Mar 05 2024 | 0.005037 | -0.000727 | -12.61% | 0.005723 | 0.005824 | 0.004755 | 3,198,945.00 |
| Mar 04 2024 | 0.005764 | -0.000013 | -0.23% | 0.005542 | 0.006641 | 0.004582 | 8,147,745.00 |
| Mar 03 2024 | 0.005777 | 0.001801 | 45.30% | 0.003982 | 0.0067 | 0.003859 | 4,961,972.00 |
| Mar 02 2024 | 0.003976 | 0.000053 | 1.35% | 0.003932 | 0.004066 | 0.00376 | 4,712,299.00 |
| Mar 01 2024 | 0.003923 | 0.000818 | 26.34% | 0.0031 | 0.004171 | 0.0031 | 4,707,758.00 |
| Feb 29 2024 | 0.003105 | 0.00015 | 5.08% | 0.002966 | 0.003124 | 0.00288 | 4,510,554.00 |
| Feb 28 2024 | 0.002955 | 0.000176 | 6.33% | 0.002792 | 0.00302 | 0.002691 | 2,578,223.00 |
| Feb 27 2024 | 0.002779 | -0.000102 | -3.54% | 0.002878 | 0.002999 | 0.00271 | 4,427,776.00 |
| Feb 26 2024 | 0.002881 | 0.000098 | 3.52% | 0.002796 | 0.002924 | 0.002687 | 2,702,074.00 |
| Feb 25 2024 | 0.002783 | -0.000059 | -2.08% | 0.002806 | 0.002806 | 0.002779 | 231,125.00 |
| Feb 24 2024 | 0.002842 | -0.00001 | -0.35% | 0.00291 | 0.002914 | 0.002829 | 179,591.00 |
| Feb 23 2024 | 0.002852 | -0.000022 | -0.77% | 0.002866 | 0.002871 | 0.002766 | 80,795.00 |
