23 février 2019
  • Home
  • Electroneum (ETN) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Electroneum (ETN) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Electroneum live est de $0.007856 avec un volume de $70.58M. Electroneum à une variation de 13.23% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • ETN
    Electroneum(ETN)
  • Prix
    $0.007856
  • 1h%
    -0.58%
  • 24h%
    13.23%
  • 7d%
    17.7%
  • Capitalisation boursière
    $70.58M
  • Le volume
    $394,136
  • Approvisionnement disponible
    8.99B ETN
  • Rang
    61

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
22/02/2018 $0.0739052 $1.71M $460.41M
23/02/2018 $0.0744007 $1.19M $464.23M
24/02/2018 $0.0720507 $1.08M $450.24M
25/02/2018 $0.0831619 $2.85M $520.50M
26/02/2018 $0.0822448 $5.02M $515.60M
27/02/2018 $0.0797803 $3.10M $501.19M
28/02/2018 $0.068369 $2.64M $430.17M
01/03/2018 $0.074616 $2.43M $470.19M
02/03/2018 $0.0705856 $4.58M $445.38M
03/03/2018 $0.0723625 $1.76M $457.28M
04/03/2018 $0.0741337 $1.51M $469.24M
05/03/2018 $0.0757142 $2.94M $480.01M
06/03/2018 $0.0630252 $2.69M $400.15M
07/03/2018 $0.057705 $1.71M $366.93M
08/03/2018 $0.052735 $1.02M $335.82M
09/03/2018 $0.051703 $1.95M $329.74M
10/03/2018 $0.0490136 $921,414 $313.06M
11/03/2018 $0.0517793 $831,407 $331.20M
12/03/2018 $0.0462741 $1.17M $296.44M
13/03/2018 $0.0510885 $2.39M $327.76M
14/03/2018 $0.0407944 $2.73M $262.10M
15/03/2018 $0.037763 $1.71M $242.98M
16/03/2018 $0.0366792 $2.39M $236.35M
17/03/2018 $0.0321804 $1.21M $207.67M
18/03/2018 $0.0342723 $3.32M $221.47M
19/03/2018 $0.035129 $1.61M $227.34M
20/03/2018 $0.0347125 $1.42M $224.98M
21/03/2018 $0.0317695 $1.68M $206.18M
22/03/2018 $0.0299927 $2.23M $194.95M
23/03/2018 $0.0294174 $2.11M $191.49M
24/03/2018 $0.028978 $2.04M $188.90M
25/03/2018 $0.0282409 $1.35M $184.35M
26/03/2018 $0.0263193 $1.96M $172.05M
27/03/2018 $0.0252185 $2.34M $165.08M
28/03/2018 $0.025003 $3.15M $163.91M
29/03/2018 $0.0203675 $3.41M $133.70M
30/03/2018 $0.020327 $1.11M $133.60M
31/03/2018 $0.0204675 $650,077 $134.72M
01/04/2018 $0.0194914 $543,000 $128.48M
02/04/2018 $0.0193025 $706,624 $127.41M
03/04/2018 $0.0222614 $1.41M $147.14M
04/04/2018 $0.02025 $1.13M $134.03M
05/04/2018 $0.0199737 $777,182 $132.39M
06/04/2018 $0.0219951 $1.77M $146.01M
07/04/2018 $0.0228679 $1.02M $152.01M
08/04/2018 $0.022044 $713,582 $146.73M
09/04/2018 $0.0211945 $727,935 $141.28M
10/04/2018 $0.0210696 $708,986 $140.64M
11/04/2018 $0.0210785 $693,311 $140.87M
12/04/2018 $0.0234836 $1.09M $157.18M
13/04/2018 $0.0247302 $1.39M $165.76M
14/04/2018 $0.0245385 $697,733 $164.70M
15/04/2018 $0.0248201 $901,234 $166.82M
16/04/2018 $0.0228179 $1.34M $153.58M
17/04/2018 $0.021614 $1.21M $145.68M
18/04/2018 $0.0227102 $1.05M $153.29M
19/04/2018 $0.0228417 $1.08M $154.38M
20/04/2018 $0.0249749 $1.41M $169.03M
21/04/2018 $0.024332 $1.08M $164.89M
22/04/2018 $0.0236818 $1.19M $160.70M
23/04/2018 $0.0232707 $1.36M $158.11M
24/04/2018 $0.0277041 $2.29M $188.49M
25/04/2018 $0.0251098 $1.98M $171.06M
26/04/2018 $0.02539 $1.24M $173.20M
27/04/2018 $0.0250436 $1.27M $171.06M
28/04/2018 $0.0254831 $1.02M $174.28M
29/04/2018 $0.0249122 $1.13M $170.60M
30/04/2018 $0.0248228 $1.25M $170.21M
01/05/2018 $0.0251404 $1.32M $172.62M
02/05/2018 $0.0272334 $1.57M $187.23M
03/05/2018 $0.0362142 $6.91M $249.30M
04/05/2018 $0.032753 $3.31M $225.76M
05/05/2018 $0.0309717 $2.25M $213.76M
06/05/2018 $0.0294665 $2.00M $203.63M
07/05/2018 $0.0285437 $1.33M $197.50M
08/05/2018 $0.0279798 $1.34M $193.84M
09/05/2018 $0.0282127 $959,188 $195.68M
10/05/2018 $0.028135 $1.18M $195.42M
11/05/2018 $0.0248261 $1.22M $172.65M
12/05/2018 $0.0245707 $831,280 $171.09M
13/05/2018 $0.0245891 $879,237 $171.44M
14/05/2018 $0.0238807 $776,552 $166.71M
15/05/2018 $0.0229891 $810,080 $160.68M
16/05/2018 $0.0237761 $897,578 $166.39M
17/05/2018 $0.0224808 $622,757 $157.52M
18/05/2018 $0.0228979 $632,272 $160.65M
19/05/2018 $0.0229481 $567,733 $161.20M
20/05/2018 $0.0234612 $527,206 $165.00M
21/05/2018 $0.0228083 $609,863 $160.61M
22/05/2018 $0.0214404 $645,378 $151.16M
23/05/2018 $0.0198207 $711,364 $139.92M
24/05/2018 $0.0202339 $550,393 $143.01M
25/05/2018 $0.0203488 $580,560 $143.99M
26/05/2018 $0.0214655 $673,436 $152.08M
27/05/2018 $0.0225131 $1.50M $159.70M
28/05/2018 $0.0215789 $1.07M $153.25M
29/05/2018 $0.0227455 $1.04M $161.73M
30/05/2018 $0.0218839 $752,488 $155.67M
31/05/2018 $0.0211304 $761,624 $150.31M
01/06/2018 $0.0206675 $526,708 $147.02M
02/06/2018 $0.0208138 $337,682 $148.06M
03/06/2018 $0.0207344 $384,886 $147.50M
04/06/2018 $0.0202031 $475,249 $143.72M
05/06/2018 $0.0207614 $296,223 $147.70M
06/06/2018 $0.0213364 $517,593 $151.88M
07/06/2018 $0.020515 $435,130 $146.14M
08/06/2018 $0.0198122 $376,784 $141.24M
09/06/2018 $0.0193831 $473,438 $138.35M
10/06/2018 $0.0158304 $711,783 $113.13M
11/06/2018 $0.0161328 $550,296 $115.43M
12/06/2018 $0.0145191 $848,972 $104.01M
13/06/2018 $0.0130415 $690,404 $93.53M
14/06/2018 $0.0144765 $605,321 $103.95M
15/06/2018 $0.0132519 $480,826 $95.27M
16/06/2018 $0.0135282 $420,548 $97.37M
17/06/2018 $0.0132447 $325,178 $95.44M
18/06/2018 $0.0133888 $410,177 $96.57M
19/06/2018 $0.0123217 $597,250 $88.98M
20/06/2018 $0.0124714 $816,600 $90.15M
21/06/2018 $0.012181 $484,087 $88.14M
22/06/2018 $0.0102725 $894,025 $74.42M
23/06/2018 $0.0104474 $497,922 $75.77M
24/06/2018 $0.0100176 $727,289 $72.73M
25/06/2018 $0.0098249 $462,667 $71.38M
26/06/2018 $0.00974449 $482,193 $70.84M
27/06/2018 $0.00926629 $579,218 $67.44M
28/06/2018 $0.009146 $619,339 $66.61M
29/06/2018 $0.00998715 $552,007 $72.80M
30/06/2018 $0.0105049 $576,349 $76.64M
01/07/2018 $0.0106575 $415,046 $77.79M
02/07/2018 $0.0123433 $755,258 $90.12M
03/07/2018 $0.0122313 $735,450 $89.35M
04/07/2018 $0.0144433 $1.73M $105.58M
05/07/2018 $0.0127862 $1.25M $93.65M
06/07/2018 $0.0137641 $1.19M $100.95M
07/07/2018 $0.0136515 $608,069 $100.23M
08/07/2018 $0.0128132 $451,873 $94.18M
09/07/2018 $0.0124659 $607,273 $91.74M
10/07/2018 $0.0111797 $723,520 $82.36M
11/07/2018 $0.0112578 $574,880 $83.03M
12/07/2018 $0.0106833 $460,964 $78.88M
13/07/2018 $0.0107904 $399,303 $79.76M
14/07/2018 $0.0108399 $319,325 $80.22M
15/07/2018 $0.0111857 $423,128 $82.87M
16/07/2018 $0.0116248 $582,439 $86.22M
17/07/2018 $0.0123698 $551,420 $91.86M
18/07/2018 $0.0122667 $668,912 $91.18M
19/07/2018 $0.0120922 $468,717 $89.99M
20/07/2018 $0.0114579 $461,108 $85.36M
21/07/2018 $0.0118199 $369,336 $88.15M
22/07/2018 $0.0114364 $408,355 $85.39M
23/07/2018 $0.0134902 $1.42M $100.82M
24/07/2018 $0.013346 $1.04M $99.86M
25/07/2018 $0.0132518 $1.20M $99.27M
26/07/2018 $0.0121518 $665,282 $91.12M
27/07/2018 $0.0123749 $508,342 $92.90M
28/07/2018 $0.0120643 $452,008 $90.67M
29/07/2018 $0.0114946 $651,733 $86.48M
30/07/2018 $0.0115628 $611,126 $87.09M
31/07/2018 $0.010865 $443,648 $81.92M
01/08/2018 $0.0112074 $551,838 $84.58M
02/08/2018 $0.0109404 $489,149 $82.66M
04/08/2018 $0.0101333 $713,783 $76.64M
05/08/2018 $0.00944443 $524,834 $71.51M
06/08/2018 $0.00932313 $439,111 $70.66M
07/08/2018 $0.00891591 $461,255 $67.65M
08/08/2018 $0.00787611 $550,492 $59.82M
09/08/2018 $0.00739957 $535,010 $56.26M
10/08/2018 $0.00827347 $557,526 $62.97M
11/08/2018 $0.00786621 $402,128 $59.93M
12/08/2018 $0.00774888 $342,144 $59.11M
13/08/2018 $0.00772399 $365,795 $58.97M
14/08/2018 $0.00729635 $404,323 $55.77M
15/08/2018 $0.00665565 $558,804 $50.92M
16/08/2018 $0.00691297 $450,767 $52.95M
17/08/2018 $0.00697812 $387,172 $53.50M
18/08/2018 $0.0073725 $443,587 $56.58M
19/08/2018 $0.00693807 $330,880 $53.31M
20/08/2018 $0.00704477 $249,548 $54.18M
21/08/2018 $0.00658961 $322,345 $50.73M
22/08/2018 $0.00652758 $462,682 $50.31M
23/08/2018 $0.00619673 $355,198 $47.80M
24/08/2018 $0.00598035 $532,201 $46.18M
25/08/2018 $0.0060039 $302,142 $46.41M
26/08/2018 $0.00600823 $272,296 $46.49M
27/08/2018 $0.00598809 $228,081 $46.39M
28/08/2018 $0.00606223 $275,254 $47.00M
29/08/2018 $0.0062195 $397,772 $48.27M
30/08/2018 $0.00613098 $242,279 $47.64M
31/08/2018 $0.00595067 $241,630 $46.28M
01/09/2018 $0.00592526 $274,750 $46.13M
02/09/2018 $0.00632693 $284,554 $49.31M
03/09/2018 $0.00639035 $272,401 $49.85M
04/09/2018 $0.00612733 $259,311 $47.84M
05/09/2018 $0.00612744 $300,075 $47.89M
06/09/2018 $0.00510107 $254,220 $39.91M
07/09/2018 $0.00519452 $286,059 $40.68M
08/09/2018 $0.00529611 $289,533 $41.51M
09/09/2018 $0.00528924 $264,518 $41.50M
10/09/2018 $0.00528373 $178,544 $41.50M
11/09/2018 $0.00529764 $203,765 $41.65M
12/09/2018 $0.00517289 $206,418 $40.71M
13/09/2018 $0.00530705 $209,469 $41.80M
14/09/2018 $0.00550639 $217,674 $43.42M
15/09/2018 $0.0055751 $218,638 $44.00M
16/09/2018 $0.00547036 $136,388 $43.21M
17/09/2018 $0.00554636 $184,900 $43.86M
18/09/2018 $0.00516375 $197,061 $40.87M
19/09/2018 $0.00530794 $197,413 $42.06M
20/09/2018 $0.00610988 $362,530 $48.46M
21/09/2018 $0.00706538 $1.30M $56.09M
22/09/2018 $0.00858623 $974,866 $68.23M
23/09/2018 $0.0117136 $2.64M $93.17M
24/09/2018 $0.0132666 $4.75M $105.62M
25/09/2018 $0.0117766 $2.42M $93.85M
26/09/2018 $0.013214 $1.31M $105.41M
27/09/2018 $0.0166326 $3.22M $132.81M
28/09/2018 $0.0233476 $9.99M $186.60M
29/09/2018 $0.0179172 $8.07M $143.33M
30/09/2018 $0.0211546 $3.89M $169.38M
01/10/2018 $0.0200289 $1.94M $160.52M
02/10/2018 $0.0199049 $1.75M $159.67M
03/10/2018 $0.0196443 $1.20M $157.72M
04/10/2018 $0.0199832 $966,244 $160.58M
05/10/2018 $0.0197055 $836,493 $158.51M
06/10/2018 $0.0200129 $593,007 $161.13M
07/10/2018 $0.0205335 $980,837 $165.47M
08/10/2018 $0.0218254 $2.79M $176.04M
09/10/2018 $0.0227096 $1.45M $183.34M
10/10/2018 $0.0247216 $2.23M $199.76M
11/10/2018 $0.0228365 $2.04M $184.69M
12/10/2018 $0.0215096 $1.79M $174.12M
13/10/2018 $0.0216367 $1.14M $175.30M
14/10/2018 $0.0214733 $1.07M $174.14M
15/10/2018 $0.021579 $679,202 $175.15M
16/10/2018 $0.0227004 $1.42M $184.39M
17/10/2018 $0.0219752 $986,593 $178.68M
18/10/2018 $0.0195501 $2.22M $159.10M
19/10/2018 $0.0194032 $1.29M $158.04M
20/10/2018 $0.0197265 $748,686 $160.81M
21/10/2018 $0.0197439 $559,742 $161.10M
22/10/2018 $0.0194579 $358,746 $158.91M
23/10/2018 $0.0179599 $1.13M $146.80M
24/10/2018 $0.0170326 $1.71M $139.35M
25/10/2018 $0.0163 $934,230 $133.47M
26/10/2018 $0.0138372 $1.91M $113.40M
27/10/2018 $0.0177488 $3.75M $145.59M
28/10/2018 $0.0179495 $1.38M $147.37M
29/10/2018 $0.0182904 $1.15M $150.29M
30/10/2018 $0.0177144 $922,588 $145.68M
31/10/2018 $0.0180698 $1.14M $148.74M
01/11/2018 $0.0177524 $964,124 $146.26M
02/11/2018 $0.0186326 $746,813 $153.64M
03/11/2018 $0.0190138 $1.19M $156.92M
04/11/2018 $0.0185912 $1.13M $153.55M
05/11/2018 $0.0181545 $1.11M $150.06M
06/11/2018 $0.0181752 $2.35M $150.38M
07/11/2018 $0.0179977 $964,642 $149.03M
08/11/2018 $0.0171805 $1.37M $142.39M
09/11/2018 $0.0165841 $1.53M $137.56M
10/11/2018 $0.0150623 $4.69M $125.03M
11/11/2018 $0.0153496 $2.62M $127.51M
12/11/2018 $0.0149217 $4.11M $124.06M
13/11/2018 $0.0149334 $3.52M $124.26M
14/11/2018 $0.0148484 $880,413 $123.65M
15/11/2018 $0.0125319 $1.26M $104.45M
16/11/2018 $0.0122695 $923,994 $102.34M
17/11/2018 $0.012866 $706,291 $107.41M
18/11/2018 $0.012855 $312,946 $107.41M
19/11/2018 $0.0120385 $379,405 $100.66M
20/11/2018 $0.00966681 $971,614 $80.90M
21/11/2018 $0.0098113 $1.32M $82.18M
22/11/2018 $0.0100572 $551,205 $84.30M
23/11/2018 $0.0087152 $423,586 $73.12M
24/11/2018 $0.00913358 $593,984 $76.68M
25/11/2018 $0.00769321 $358,963 $64.64M
26/11/2018 $0.00853011 $445,480 $71.73M
27/11/2018 $0.00771996 $322,673 $64.97M
28/11/2018 $0.00796772 $360,635 $67.10M
29/11/2018 $0.0086499 $610,130 $72.91M
30/11/2018 $0.00890300326552 $337,262 $75.11M
01/12/2018 $0.00825582542627 $225,602 $69.70M
02/12/2018 $0.00863903249513 $203,223 $73.00M
03/12/2018 $0.00828317402047 $137,788 $70.05M
04/12/2018 $0.00788451829915 $208,690 $66.73M
05/12/2018 $0.00771930817 $253,139 $65.38M
06/12/2018 $0.00718342817364 $339,428 $60.89M
07/12/2018 $0.00634947913573 $515,641 $53.87M
08/12/2018 $0.0063711708577 $506,112 $54.09M
09/12/2018 $0.00652520525713 $199,194 $55.44M
10/12/2018 $0.00713980991606 $360,835 $60.72M
11/12/2018 $0.00659794167253 $224,076 $56.12M
12/12/2018 $0.00654133067635 $207,036 $55.64M
13/12/2018 $0.00689392716937 $357,605 $58.64M
14/12/2018 $0.00634070759867 $243,217 $54.09M
15/12/2018 $0.00627061684827 $260,487 $53.54M
16/12/2018 $0.00635555551791 $135,833 $54.31M
17/12/2018 $0.00635589987022 $429,691 $54.35M
18/12/2018 $0.00693125195805 $302,226 $59.32M
19/12/2018 $0.00717556153822 $978,978 $61.46M
20/12/2018 $0.00724694675314 $488,249 $62.13M
21/12/2018 $0.00815986114292 $837,899 $70.01M
22/12/2018 $0.00768398672528 $398,348 $65.97M
23/12/2018 $0.0080939510303 $588,762 $69.53M
24/12/2018 $0.00863647833738 $300,158 $74.25M
25/12/2018 $0.00746878659023 $385,712 $64.26M
26/12/2018 $0.00752554062796 $516,130 $64.80M
27/12/2018 $0.00750368126208 $230,638 $64.66M
28/12/2018 $0.00719777148362 $167,206 $62.07M
29/12/2018 $0.00790884340201 $186,066 $68.26M
30/12/2018 $0.00753843291222 $187,946 $65.12M
31/12/2018 $0.00748119637728 $144,457 $64.67M
01/01/2019 $0.00739684556667 $127,611 $63.99M
02/01/2019 $0.00758885367775 $148,725 $65.70M
03/01/2019 $0.00777002745094 $231,332 $67.32M
04/01/2019 $0.00750847263928 $350,129 $65.09M
05/01/2019 $0.00738422620867 $274,659 $64.06M
06/01/2019 $0.00730768687524 $173,193 $63.44M
07/01/2019 $0.007766068948 $251,667 $67.47M
08/01/2019 $0.0075639982532 $243,362 $65.76M
09/01/2019 $0.00752564126305 $399,928 $65.48M
10/01/2019 $0.00731115628562 $252,338 $63.66M
11/01/2019 $0.00667607430614 $439,624 $58.17M
12/01/2019 $0.00668696187137 $368,341 $58.31M
13/01/2019 $0.00663955191596 $199,342 $57.94M
14/01/2019 $0.00631639828503 $208,121 $55.16M
15/01/2019 $0.006270291456 $337,250 $54.80M
16/01/2019 $0.00617650298906 $140,819 $54.02M
17/01/2019 $0.00596298909685 $285,770 $52.19M
18/01/2019 $0.00577196548856 $345,509 $50.56M
19/01/2019 $0.0070457650558 $374,587 $61.77M
20/01/2019 $0.00737724944619 $334,272 $64.72M
21/01/2019 $0.0070439737652 $208,955 $61.84M
22/01/2019 $0.00732633219231 $208,441 $64.37M
23/01/2019 $0.00699612069046 $258,448 $61.51M
24/01/2019 $0.00671384960274 $258,461 $59.07M
25/01/2019 $0.00683932509018 $249,352 $60.22M
26/01/2019 $0.00678252598639 $444,403 $59.76M
27/01/2019 $0.00686654617051 $422,197 $60.54M
28/01/2019 $0.00682282762858 $407,942 $60.20M
29/01/2019 $0.00630865877482 $491,284 $55.70M
30/01/2019 $0.00634251160396 $202,332 $56.04M
31/01/2019 $0.00624576083726 $201,834 $55.23M
01/02/2019 $0.00624099477965 $409,125 $55.22M
02/02/2019 $0.00685179662664 $231,468 $60.67M
03/02/2019 $0.00695562048598 $291,513 $61.63M
04/02/2019 $0.00689290714534 $103,232 $61.10M
05/02/2019 $0.00668969201706 $171,188 $59.34M
06/02/2019 $0.00643422015389 $148,461 $57.11M
07/02/2019 $0.0064648654586 $103,681 $57.43M
08/02/2019 $0.00667670777313 $212,101 $59.35M
09/02/2019 $0.00723243450991 $156,845 $64.33M
10/02/2019 $0.00732003631423 $105,797 $65.16M
11/02/2019 $0.0071656627758 $130,973 $63.83M
12/02/2019 $0.00717262766745 $221,802 $63.94M
13/02/2019 $0.00663245034324 $282,788 $59.16M
14/02/2019 $0.0067258989641 $210,011 $60.04M
15/02/2019 $0.0066852532393 $218,882 $59.71M
16/02/2019 $0.00665655548362 $170,791 $59.50M
17/02/2019 $0.00662541865533 $141,958 $59.26M
18/02/2019 $0.00676442639229 $207,837 $60.55M
19/02/2019 $0.00715640634672 $83,156 $64.10M
20/02/2019 $0.0071393533025 $108,614 $63.99M
21/02/2019 $0.00722864098041 $129,646 $64.83M
22/02/2019 $0.00714656787367 $181,014 $64.14M
22/02/2019 $0.00689708254095 $269,959 $61.93M
23/02/2019 $0.00791755168939 $397,481 $71.14M

Inscrivez vous