Endor Protocol Token Historical Data - EDREUR

Name Symbol Market Market Cap ($) Algorithm
Endor Protocol Token EDREUR Crypto 3,634,995 Not Mineable
  Change % Change Current Price Bid Offer
0.000078 3.69% 0.002197 0.002139 0.002428
High Low Open Prev. Close 52 Week Range
0.002399 0.00206 0.002119 0.002119 0.000212 - 0.036743
Exchange Time Size Trade Price Currency
DGFX 11:43:33 243.90 0.002372 EUR
Price x Volume Volume Base Symbol Related Pairs
590.46 259,007.39 EDR EDRUSD EDRGBP EDRBTC

EDREUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0025690.0031230.00206731,786,601.89-0.000372-14.46%
1 Month0.0043240.0050390.0006110,291,961.41-0.002127-49.19%
3 Months0.0012530.0367430.000619,476,096.990.00094475.32%
6 Months0.0028010.0367430.0005955,467,935.87-0.000604-21.57%
1 Year0.0263910.0367430.0002125,385,944.96-0.024193-91.67%
3 Years0.1620850.3188360.0002123,779,771.47-0.159888-98.64%
5 Years410.702,568.240.0002123,160,516.89-410.70-100.00%

EDREUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 29 2020 0.002125 -0.000071 -3.23% 0.002197 0.002365 0.002067 395,840.00
Mar 28 2020 0.002196 -0.000099 -4.31% 0.002244 0.002385 0.002067 429,011.00
Mar 27 2020 0.002295 -0.000277 -10.77% 0.002329 0.003123 0.002225 37,566,272.00
Mar 26 2020 0.002572 0.000049 1.94% 0.002532 0.003105 0.002235 112,550,135.00
Mar 25 2020 0.002522 -0.000047 -1.83% 0.002571 0.003064 0.002284 27,293,648.00
Mar 24 2020 0.00257 0.000166 6.89% 0.002784 0.002969 0.002312 43,742,911.00
Mar 23 2020 0.002404 -0.000161 -6.28% 0.002569 0.00296 0.002194 528,393.00
Mar 22 2020 0.002565 -0.000445 -14.78% 0.003023 0.004005 0.002265 17,852,309.00
Mar 21 2020 0.00301 0.000458 17.95% 0.002976 0.003412 0.002243 4,235,735.00
Mar 20 2020 0.002552 0.000157 6.57% 0.002976 0.003311 0.002235 2,666,325.00
Mar 19 2020 0.002395 -0.000469 -16.37% 0.002671 0.00324 0.001563 2,225,050.00
Mar 18 2020 0.002864 0.000089 3.21% 0.002744 0.002911 0.002189 1,769,115.00
Mar 17 2020 0.002776 0.000429 18.28% 0.002391 0.002956 0.002081 2,447,854.00
Mar 16 2020 0.002347 -0.000318 -11.94% 0.002318 0.002846 0.00197 6,614,708.00
Mar 15 2020 0.002664 0.000376 16.43% 0.002573 0.003347 0.00061 14,553,413.00
Mar 14 2020 0.002288 0.000234 11.40% 0.002347 0.002797 0.001815 2,297,396.00
Mar 13 2020 0.002054 -0.000051 -2.42% 0.003594 0.003674 0.001695 2,298,617.00
Mar 12 2020 0.002105 -0.001488 -41.41% 0.003594 0.003674 0.001974 2,311,665.00
Mar 11 2020 0.003593 -0.000262 -6.80% 0.003905 0.003905 0.002786 1,603,547.00
Mar 10 2020 0.003855 0.000341 9.70% 0.003759 0.004355 0.003337 982,270.00
Mar 09 2020 0.003514 -0.00032 -8.35% 0.003813 0.004314 0.003345 357,311.00
Mar 08 2020 0.003834 -0.000269 -6.56% 0.004421 0.004425 0.003704 617,327.00
Mar 07 2020 0.004104 -0.000283 -6.45% 0.004382 0.004612 0.003239 146,471.00
Mar 06 2020 0.004386 -0.000295 -6.30% 0.004686 0.004717 0.004107 331,642.00
Mar 05 2020 0.004681 0.000276 6.27% 0.004569 0.004756 0.0039 697,488.00
Mar 04 2020 0.004405 -0.000077 -1.72% 0.004552 0.004921 0.004229 175,180.00
Mar 03 2020 0.004482 -0.000314 -6.55% 0.004814 0.004957 0.003847 673,094.00
Mar 02 2020 0.004796 0.000165 3.57% 0.004324 0.005039 0.00431 812,181.00
Mar 01 2020 0.004631 0.00004 0.87% 0.004573 0.004833 0.003101 581,109.00
Feb 29 2020 0.004591 0.000161 3.64% 0.004414 0.004881 0.00364 597,632.00
See More Historical Prices »
Your Recent History
COIN
EDREUR
Endor Prot..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200330 17:21:14