ETN
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-08-10 | $0.0034950 | $0.0023860 | $0.0035790 | $0.0023860 |
| 2025-08-11 | $0.0026430 | $0.0026430 | $0.0026440 | $0.0026410 |
| 2025-08-12 | $0.0023740 | $0.0024030 | $0.0024030 | $0.0024030 |
| 2025-08-13 | $0.0026420 | $0.0026420 | $0.0026420 | $0.0026390 |
| 2025-08-15 | $0.0023680 | $0.0023490 | $0.0023490 | $0.0023490 |
| 2025-08-16 | $0.0026820 | $0.0026830 | $0.0026830 | $0.0026820 |
| 2025-08-17 | $0.0023490 | $0.0023500 | $0.0023500 | $0.0023500 |
| 2025-08-18 | $0.0023500 | $0.0034890 | $0.0034890 | $0.0023260 |
| 2025-08-19 | $0.0029640 | $0.0029920 | $0.0029930 | $0.0029580 |
| 2025-08-20 | $0.0033860 | $0.0045720 | $0.0045720 | $0.0034290 |
| 2025-08-21 | $0.0040340 | $0.0040340 | $0.0040340 | $0.0040340 |
| 2025-08-22 | $0.0045000 | $0.0046760 | $0.0046760 | $0.0046760 |
| 2025-08-23 | $0.0046760 | $0.0046160 | $0.0046160 | $0.0046160 |
| 2025-08-24 | $0.0046160 | $0.0045390 | $0.0045390 | $0.0045390 |
| 2025-08-25 | $0.0045390 | $0.0044060 | $0.0044060 | $0.0044060 |
| 2025-08-26 | $0.0044060 | $0.0033540 | $0.0044720 | $0.0033540 |
| 2025-08-27 | $0.0033540 | $0.0033380 | $0.0033380 | $0.0033380 |
| 2025-08-28 | $0.0037490 | $0.0037530 | $0.0037530 | $0.0037480 |
| 2025-08-29 | $0.0033770 | $0.0032520 | $0.0032520 | $0.0032520 |
| 2025-08-30 | $0.0032520 | $0.0032650 | $0.0032650 | $0.0032650 |
| 2025-08-31 | $0.0032650 | $0.0032480 | $0.0032480 | $0.0032480 |
| 2025-09-01 | $0.0032480 | $0.0032780 | $0.0043700 | $0.0032780 |
| 2025-09-02 | $0.0032780 | $0.0033370 | $0.0044500 | $0.0033370 |
| 2025-09-03 | $0.0037290 | $0.0037250 | $0.0037290 | $0.0037190 |
| 2025-09-04 | $0.0033530 | $0.0033220 | $0.0033220 | $0.0033220 |
| 2025-09-05 | $0.0033220 | $0.0033200 | $0.0033200 | $0.0033200 |
| 2025-09-06 | $0.0030680 | $0.0030680 | $0.0030690 | $0.0030680 |
| 2025-09-14 | $0.0034790 | $0.0034610 | $0.0034610 | $0.0034610 |
| 2025-09-15 | $0.0031910 | $0.0031950 | $0.0031980 | $0.0031910 |
| 2025-09-16 | $0.0034620 | $0.0035050 | $0.0035050 | $0.0023370 |
| 2025-09-17 | $0.0029450 | $0.0029450 | $0.0029770 | $0.0029440 |
| 2025-09-20 | $0.0034710 | $0.0034730 | $0.0034730 | $0.0023150 |
| 2025-09-21 | $0.0029470 | $0.0029450 | $0.0029480 | $0.0029450 |
| 2025-09-23 | $0.0022550 | $0.0033610 | $0.0033610 | $0.0022410 |
| 2025-09-24 | $0.0028720 | $0.0028710 | $0.0028720 | $0.0028710 |
| 2025-09-30 | $0.0034320 | $0.0034220 | $0.0034220 | $0.0034220 |
| 2025-10-01 | $0.0031040 | $0.0031130 | $0.0031130 | $0.0031030 |
| 2025-10-02 | $0.0035600 | $0.0036190 | $0.0036190 | $0.0036190 |
| 2025-10-03 | $0.0031970 | $0.0031980 | $0.0031980 | $0.0031970 |
| 2025-10-04 | $0.0036700 | $0.0036720 | $0.0036720 | $0.0036720 |
| 2025-10-05 | $0.0032300 | $0.0032310 | $0.0032310 | $0.0032280 |
| 2025-10-16 | $0.0022160 | $0.0021620 | $0.0021620 | $0.0021620 |
| 2025-10-17 | $0.0021640 | $0.0021300 | $0.0021300 | $0.0021300 |
| 2025-10-18 | $0.0021300 | $0.0021440 | $0.0021440 | $0.0021440 |
| 2025-10-19 | $0.0023920 | $0.0023920 | $0.0023930 | $0.0023920 |
| 2025-10-20 | $0.0021740 | $0.0022120 | $0.0022120 | $0.0022120 |
| 2025-10-21 | $0.0022120 | $0.0021680 | $0.0021680 | $0.0021680 |
| 2025-10-22 | $0.0021680 | $0.0021520 | $0.0021520 | $0.0021520 |
| 2025-10-23 | $0.0023370 | $0.0023370 | $0.0023380 | $0.0023370 |
| 2025-10-24 | $0.0022020 | $0.0022210 | $0.0022210 | $0.0022210 |
| 2025-10-25 | $0.0023510 | $0.0023510 | $0.0023520 | $0.0023510 |
| 2025-10-29 | $0.0022590 | $0.0022010 | $0.0022010 | $0.0022010 |
| 2025-10-30 | $0.0020850 | $0.0020850 | $0.0020850 | $0.0020850 |
| 2025-11-02 | $0.0022020 | $0.0022110 | $0.0022110 | $0.0022110 |
| 2025-11-03 | $0.0022110 | $0.0021320 | $0.0021320 | $0.0021320 |
| 2025-11-04 | $0.0021320 | $0.0020300 | $0.0020300 | $0.0020300 |
| 2025-11-05 | $0.0020300 | $0.0020780 | $0.0020780 | $0.0020780 |
| 2025-11-06 | $0.0020780 | $0.0020260 | $0.0020260 | $0.0020260 |
| 2025-11-07 | $0.0020260 | $0.0020660 | $0.0020660 | $0.0020660 |
| 2025-11-08 | $0.0020660 | $0.0020460 | $0.0020460 | $0.0020460 |
| 2025-11-09 | $0.0018420 | $0.0018420 | $0.0018420 | $0.0018420 |
| 2025-11-12 | $0.0020610 | $0.0020330 | $0.0020330 | $0.0020330 |
| 2025-11-13 | $0.0020660 | $0.0020650 | $0.0020660 | $0.0020650 |
| 2025-11-15 | $0.0018910 | $0.0019110 | $0.0019110 | $0.0019110 |
| 2025-11-16 | $0.0019110 | $0.0018850 | $0.0018850 | $0.0018850 |
| 2025-11-17 | $0.0020790 | $0.0020790 | $0.0020790 | $0.0020790 |
| 2025-11-18 | $0.0018430 | $0.0018590 | $0.0018590 | $0.0018590 |
| 2025-11-19 | $0.0019030 | $0.0019080 | $0.0019090 | $0.0019030 |
| 2025-11-20 | $0.0018300 | $0.0017310 | $0.0017310 | $0.0017310 |
| 2025-11-21 | $0.0017310 | $0.0017010 | $0.0017010 | $0.0017010 |
| 2025-11-22 | $0.0017020 | $0.0016940 | $0.0016940 | $0.0016940 |
| 2025-11-23 | $0.0016940 | $0.0017360 | $0.0017360 | $0.0017360 |
| 2025-11-24 | $0.0017360 | $0.0017660 | $0.0017660 | $0.0017660 |
| 2025-11-25 | $0.0017660 | $0.0017470 | $0.0017470 | $0.0017470 |
| 2025-11-26 | $0.0017840 | $0.0017840 | $0.0017840 | $0.0017840 |
| 2025-11-29 | $0.0018180 | $0.0018170 | $0.0018170 | $0.0018170 |
| 2025-11-30 | $0.0017360 | $0.0017390 | $0.0017400 | $0.0017360 |
| 2025-12-12 | $0.0009260 | $0.0009030 | $0.0018060 | $0.0009030 |
| 2025-12-13 | $0.0013500 | $0.0013490 | $0.0013500 | $0.0013490 |
| 2025-12-16 | $0.0017280 | $0.0017570 | $0.0017570 | $0.0017570 |
| 2025-12-17 | $0.0013420 | $0.0013410 | $0.0013420 | $0.0013410 |
| 2025-12-18 | $0.0017240 | $0.0017100 | $0.0017100 | $0.0008550 |
| 2025-12-19 | $0.0012800 | $0.0012790 | $0.0012800 | $0.0012790 |
| 2025-12-20 | $0.0017620 | $0.0008830 | $0.0017670 | $0.0008830 |
| 2025-12-21 | $0.0012930 | $0.0012840 | $0.0012930 | $0.0012840 |
| 2025-12-23 | $0.0008860 | $0.0008740 | $0.0008740 | $0.0008740 |
| 2025-12-24 | $0.0011450 | $0.0011440 | $0.0011470 | $0.0011440 |
| 2025-12-27 | $0.0008730 | $0.0008780 | $0.0017560 | $0.0008780 |
| 2025-12-28 | $0.0008780 | $0.0008790 | $0.0008790 | $0.0008790 |
| 2025-12-29 | $0.0012060 | $0.0012060 | $0.0012060 | $0.0012060 |
| 2026-01-02 | $0.0008870 | $0.0009000 | $0.0009000 | $0.0009000 |
| 2026-01-03 | $0.0009000 | $0.0009060 | $0.0009060 | $0.0009060 |
| 2026-01-04 | $0.0009060 | $0.0009150 | $0.0009150 | $0.0009150 |
| 2026-01-05 | $0.0009150 | $0.0009390 | $0.0009390 | $0.0009390 |
| 2026-01-06 | $0.0009390 | $0.0009370 | $0.0009370 | $0.0009370 |
| 2026-01-07 | $0.0012670 | $0.0012590 | $0.0012670 | $0.0012580 |
| 2026-01-08 | $0.0009130 | $0.0009100 | $0.0009100 | $0.0009100 |
| 2026-01-09 | $0.0009100 | $0.0009050 | $0.0009050 | $0.0009050 |
| 2026-01-10 | $0.0012080 | $0.0012080 | $0.0012110 | $0.0012080 |
| 2026-01-11 | $0.0009040 | $0.0009090 | $0.0009090 | $0.0009090 |
| 2026-01-12 | $0.0012960 | $0.0013100 | $0.0013100 | $0.0012960 |
| Pair | Exchange |
|---|---|
| ETN/INR | bitbns |
| ETN/BTC | coinex |
| ETN/USDT | coinex |
| ETN/USDT | gateio |
| ETN/USDT | hitbtc |
| ETN/USDT | huobipro |
| ETN/USDT | kucoin |
| ETN/USDT | probit |
Electroneum is the first cryptocurrency that is designed around mobile ubiquity.