Electroneum
ETN
Rank #971
$0.00151290
Updated 25 days ago
Market Cap
$27.20M
24h Volume
$1.12M
Avg Volume (6m)
$1.18M
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 |
| Aug 24, 2025 | $0.00417430 | $0.00417430 | $0.00417430 | $0.00417430 | $868.62K | $75.02M |
| Aug 23, 2025 | $0.00443458 | $0.00443458 | $0.00443458 | $0.00443458 | $1.27M | $79.73M |
| Aug 22, 2025 | $0.00406326 | $0.00406326 | $0.00406326 | $0.00406326 | $804.06K | $73.12M |
| Aug 21, 2025 | $0.00401147 | $0.00401147 | $0.00401147 | $0.00401147 | $861.57K | $72.13M |
| Aug 20, 2025 | $0.00395034 | $0.00395034 | $0.00395034 | $0.00395034 | $1.28M | $70.98M |
| Aug 19, 2025 | $0.00293171 | $0.00293171 | $0.00293171 | $0.00293171 | $982.45K | $52.66M |
| Aug 18, 2025 | $0.00272042 | $0.00272042 | $0.00272042 | $0.00272042 | $556.53K | $48.65M |
| Aug 17, 2025 | $0.00275021 | $0.00275021 | $0.00275021 | $0.00275021 | $799.12K | $49.44M |
| Aug 16, 2025 | $0.00266833 | $0.00266833 | $0.00266833 | $0.00266833 | $781.99K | $47.46M |
| Aug 15, 2025 | $0.00277539 | $0.00277539 | $0.00277539 | $0.00277539 | $1.28M | $49.88M |
| Aug 14, 2025 | $0.00259768 | $0.00259768 | $0.00259768 | $0.00259768 | $1.08M | $46.70M |
| Aug 13, 2025 | $0.00265319 | $0.00265319 | $0.00265319 | $0.00265319 | $792.53K | $47.70M |
| Aug 12, 2025 | $0.00257312 | $0.00257312 | $0.00257312 | $0.00257312 | $1.01M | $46.26M |
| Aug 11, 2025 | $0.00265311 | $0.00265311 | $0.00265311 | $0.00265311 | $621.65K | $47.65M |
| Aug 10, 2025 | $0.00297210 | $0.00297210 | $0.00297210 | $0.00297210 | $630.32K | $53.10M |
| Aug 9, 2025 | $0.00289776 | $0.00289776 | $0.00289776 | $0.00289776 | $707.12K | $52.10M |
| Aug 8, 2025 | $0.00289433 | $0.00289433 | $0.00289433 | $0.00289433 | $1.01M | $52.07M |
| Aug 7, 2025 | $0.00240254 | $0.00240254 | $0.00240254 | $0.00240254 | $860.82K | $43.14M |
| Aug 6, 2025 | $0.00231846 | $0.00231846 | $0.00231846 | $0.00231846 | $886.57K | $41.86M |
| Aug 5, 2025 | $0.00233746 | $0.00233746 | $0.00233746 | $0.00233746 | $860.60K | $42.02M |
| Aug 4, 2025 | $0.00241867 | $0.00241867 | $0.00241867 | $0.00241867 | $833.78K | $43.47M |
| Aug 3, 2025 | $0.00233026 | $0.00233026 | $0.00233026 | $0.00233026 | $631.91K | $42.37M |
| Aug 2, 2025 | $0.00244387 | $0.00244387 | $0.00244387 | $0.00244387 | $1.14M | $43.93M |
| Aug 1, 2025 | $0.00275256 | $0.00275256 | $0.00275256 | $0.00275256 | $1.16M | $49.49M |
| Jul 31, 2025 | $0.00248036 | $0.00248036 | $0.00248036 | $0.00248036 | $1.12M | $44.59M |
| Jul 30, 2025 | $0.00251239 | $0.00251239 | $0.00251239 | $0.00251239 | $1.16M | $45.15M |
| Jul 29, 2025 | $0.00294625 | $0.00294625 | $0.00294625 | $0.00294625 | $1.19M | $53.01M |
| Jul 28, 2025 | $0.00314929 | $0.00314929 | $0.00314929 | $0.00314929 | $1.35M | $56.62M |
| Jul 27, 2025 | $0.00290318 | $0.00290318 | $0.00290318 | $0.00290318 | $1.56M | $52.55M |
| Jul 26, 2025 | $0.00297239 | $0.00297239 | $0.00297239 | $0.00297239 | $1.48M | $53.50M |
| Jul 25, 2025 | $0.00190758 | $0.00190758 | $0.00190758 | $0.00190758 | $981.56K | $34.32M |
| Jul 24, 2025 | $0.00162774 | $0.00162774 | $0.00162774 | $0.00162774 | $1.17M | $29.20M |
| Jul 23, 2025 | $0.00150654 | $0.00150654 | $0.00150654 | $0.00150654 | $1.11M | $27.09M |
| Jul 22, 2025 | $0.00157894 | $0.00157894 | $0.00157894 | $0.00157894 | $751.49K | $28.39M |
| Jul 21, 2025 | $0.00156523 | $0.00156523 | $0.00156523 | $0.00156523 | $899.75K | $28.13M |
| Jul 20, 2025 | $0.00148238 | $0.00148238 | $0.00148238 | $0.00148238 | $676.29K | $26.65M |
| Jul 19, 2025 | $0.00139522 | $0.00139522 | $0.00139522 | $0.00139522 | $1.17M | $25.09M |
| Jul 18, 2025 | $0.00139309 | $0.00139309 | $0.00139309 | $0.00139309 | $881.93K | $25.04M |
| Jul 17, 2025 | $0.00139857 | $0.00139857 | $0.00139857 | $0.00139857 | $1.02M | $25.15M |
| Jul 16, 2025 | $0.00137423 | $0.00137423 | $0.00137423 | $0.00137423 | $858.84K | $24.72M |
| Jul 15, 2025 | $0.00143927 | $0.00143927 | $0.00143927 | $0.00143927 | $1.09M | $25.87M |
| Jul 14, 2025 | $0.00152386 | $0.00152386 | $0.00152386 | $0.00152386 | $601.86K | $27.40M |
| Jul 13, 2025 | $0.00153022 | $0.00153022 | $0.00153022 | $0.00153022 | $861.67K | $27.51M |
| Jul 12, 2025 | $0.00143188 | $0.00143188 | $0.00143188 | $0.00143188 | $1.15M | $25.76M |
| Jul 11, 2025 | $0.00137771 | $0.00137771 | $0.00137771 | $0.00137771 | $968.29K | $24.78M |
| Jul 10, 2025 | $0.00137072 | $0.00137072 | $0.00137072 | $0.00137072 | $878.90K | $24.65M |
| Jul 9, 2025 | $0.00137415 | $0.00137415 | $0.00137415 | $0.00137415 | $800.58K | $24.69M |
| Jul 8, 2025 | $0.00140924 | $0.00140924 | $0.00140924 | $0.00140924 | $802.32K | $25.34M |
| Jul 7, 2025 | $0.00141721 | $0.00141721 | $0.00141721 | $0.00141721 | $733.87K | $25.48M |
| Jul 6, 2025 | $0.00141212 | $0.00141212 | $0.00141212 | $0.00141212 | $707.16K | $25.38M |
| Jul 5, 2025 | $0.00141525 | $0.00141525 | $0.00141525 | $0.00141525 | $538.95K | $25.45M |
| Jul 4, 2025 | $0.00145994 | $0.00145994 | $0.00145994 | $0.00145994 | $1.11M | $26.27M |
| Jul 3, 2025 | $0.00145659 | $0.00145659 | $0.00145659 | $0.00145659 | $5.78M | $26.26M |
| Jul 2, 2025 | $0.00150037 | $0.00150037 | $0.00150037 | $0.00150037 | $3.85M | $26.98M |
| Jul 1, 2025 | $0.00153394 | $0.00153394 | $0.00153394 | $0.00153394 | $4.01M | $27.59M |
| Jun 30, 2025 | $0.00159086 | $0.00159086 | $0.00159086 | $0.00159086 | $2.80M | $28.62M |
| Jun 29, 2025 | $0.00161886 | $0.00161886 | $0.00161886 | $0.00161886 | $1.48M | $28.90M |
| Jun 28, 2025 | $0.00157915 | $0.00157915 | $0.00157915 | $0.00157915 | $4.09M | $28.41M |