Electroneum(ETN)Heute
$0.003616
vor 1 Jahren
$0.001810
vor 2 Jahren
$0.001915
vor 3 Jahren
$0.002406
vor 4 Jahren
$0.014119
vor 5 Jahren
$0.005005
vor 6 Jahren
$0.003579
vor 7 Jahren
$0.006422
Electroneum Preisverlauf
(ETN)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.003677 | $0.003906 | $0.003633 | $0.003763 | $927.862K |
2025-09-01 | $0.003662 | $0.003805 | $0.003488 | $0.003682 | $933.457K |
2025-08-31 | $0.003482 | $0.003751 | $0.003476 | $0.003663 | $744.815K |
2025-08-30 | $0.003476 | $0.003591 | $0.003426 | $0.003480 | $845.623K |
2025-08-29 | $0.003777 | $0.003780 | $0.003442 | $0.003479 | $883.395K |
2025-08-28 | $0.003713 | $0.003799 | $0.003696 | $0.003773 | $862.818K |
2025-08-27 | $0.003825 | $0.003804 | $0.003643 | $0.003713 | $641.412K |
2025-08-26 | $0.004355 | $0.004315 | $0.003701 | $0.003815 | $1.088M |
2025-08-25 | $0.004384 | $0.004459 | $0.004286 | $0.004355 | $1.184M |
2025-08-24 | $0.004127 | $0.004405 | $0.004106 | $0.004384 | $879.640K |
2025-08-23 | $0.004291 | $0.004476 | $0.004113 | $0.004123 | $1.057M |
2025-08-22 | $0.003996 | $0.004360 | $0.003986 | $0.004286 | $1.118M |
2025-08-21 | $0.003829 | $0.004305 | $0.003792 | $0.003986 | $828.519K |
2025-08-20 | $0.003616 | $0.004034 | $0.003738 | $0.003818 | $1.140M |
2025-08-19 | $0.002882 | $0.003869 | $0.002848 | $0.003600 | $1.203M |
2025-08-18 | $0.002712 | $0.002950 | $0.002698 | $0.002883 | $952.330K |
2025-08-17 | $0.002844 | $0.002864 | $0.002660 | $0.002715 | $742.041K |
2025-08-16 | $0.002763 | $0.002995 | $0.002607 | $0.002843 | $916.762K |
2025-08-15 | $0.002748 | $0.002824 | $0.002680 | $0.002758 | $1.034M |
2025-08-14 | $0.002616 | $0.002798 | $0.002547 | $0.002741 | $1.163M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
Electroneum(ETN)
