Endor Protocol Token Historical Data - EDREUR

Name Symbol Market Market Cap ($) Algorithm
Endor Protocol Token EDREUR Crypto 7,680,495 Not Mineable
  Change % Change Current Price Bid Offer
-0.000264 -5.28% 0.004729 0.00464 0.004729
High Low Open Prev. Close 52 Week Range
0.005977 0.004237 0.004993 0.004993 0.000212 - 0.036743
Exchange Time Size Trade Price Currency
BTRX 17:24:46 23,262.15 0.004726 EUR
Price x Volume Volume Base Symbol Related Pairs
65,282.69 14,009,040.64 EDR EDRUSD EDRGBP EDRBTC

EDREUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0032950.0367430.00244152,008,296.100.00143443.52%
1 Month0.0025820.0367430.00157914,048,555.360.00214783.14%
3 Months0.0038550.0367430.0005955,374,162.200.00087522.69%
6 Months0.0064920.0367430.0005955,364,135.01-0.001763-27.15%
1 Year0.0280780.0367430.0002125,065,632.35-0.023349-83.16%
3 Years0.479140.4812650.0002123,388,757.49-0.47441-99.01%
5 Years410.702,568.240.0002122,913,490.78-410.70-100.00%

EDREUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 0.005082 0.000174 3.54% 0.005523 0.007612 0.003916 70,114,016.00
Feb 19 2020 0.004909 -0.001612 -24.72% 0.006502 0.006513 0.003763 65,811,821.00
Feb 18 2020 0.006521 0.000698 11.98% 0.00584 0.006905 0.003571 42,157,146.00
Feb 17 2020 0.005823 -0.000076 -1.29% 0.006512 0.00652 0.004764 50,264,418.00
Feb 16 2020 0.005898 -0.000598 -9.20% 0.006502 0.007114 0.004662 33,794,931.00
Feb 15 2020 0.006497 -0.000956 -12.83% 0.007467 0.008339 0.003833 30,263,867.00
Feb 14 2020 0.007453 0.000468 6.70% 0.003295 0.036743 0.002441 71,651,869.00
Feb 13 2020 0.006984 -0.005203 -42.69% 0.003295 0.036743 0.002441 14,872,471.00
Feb 12 2020 0.012187 0.008983 280.30% 0.003295 0.036743 0.002441 3,331,614.00
Feb 11 2020 0.003205 0.000398 14.16% 0.002804 0.005887 0.002458 612,152.00
Feb 10 2020 0.002807 -0.00016 -5.39% 0.002973 0.004613 0.002509 1,066,267.00
Feb 09 2020 0.002967 -0.000115 -3.73% 0.003079 0.004271 0.002859 895,284.00
Feb 08 2020 0.003083 0.000038 1.25% 0.003048 0.004048 0.002945 794,146.00
Feb 07 2020 0.003045 -0.000859 -22.00% 0.00392 0.004203 0.00231 206,252.00
Feb 06 2020 0.003904 0.000932 31.37% 0.002967 0.004122 0.002166 303,365.00
Feb 05 2020 0.002972 0.00098 49.23% 0.002654 0.003009 0.001741 112,181.00
Feb 04 2020 0.001991 -0.000697 -25.92% 0.002691 0.002857 0.001739 752,554.00
Feb 03 2020 0.002689 0.0005 22.82% 0.002696 0.002778 0.002009 717,454.00
Feb 02 2020 0.002189 -0.00000900 -0.41% 0.002115 0.002732 0.002103 115,787.00
Feb 01 2020 0.002198 -0.000076 -3.34% 0.002438 0.002728 0.002102 1,124,558.00
Jan 31 2020 0.002274 -0.000305 -11.83% 0.002587 0.003444 0.002066 514,064.00
Jan 30 2020 0.002578 0.000042 1.66% 0.002531 0.003885 0.00185 161,456.00
Jan 29 2020 0.002537 0.000421 19.90% 0.00247 0.003936 0.001607 755,580.00
Jan 28 2020 0.002116 -0.000065 -2.98% 0.002422 0.003384 0.001709 1,284,925.00
Jan 27 2020 0.00218 0.00000100 0.05% 0.002183 0.003132 0.001796 930,669.00
Jan 26 2020 0.002179 -0.000096 -4.22% 0.002271 0.003022 0.001886 24,091.00
Jan 25 2020 0.002275 -0.000173 -7.07% 0.002446 0.003061 0.001579 356,460.00
Jan 24 2020 0.002448 0.000546 28.74% 0.002582 0.003575 0.001763 370,137.00
Jan 23 2020 0.001901 -0.000675 -26.21% 0.002582 0.003575 0.0019 636,746.00
Jan 22 2020 0.002576 0.00037 16.79% 0.002205 0.002679 0.001963 504,925.00
Jan 21 2020 0.002206 0.000102 4.85% 0.002414 0.002526 0.001558 1,013,519.00
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:20200221 22:36:56