Endor Protocol Token (EDREUR)

EDREUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 0.005086 0.001007 24.68% 0.00409 0.005561 0.00407 3,139,538.00
May 31 2020 0.004079 0.000426 11.66% 0.003654 0.005183 0.003458 3,894,548.00
May 30 2020 0.003653 0.000337 10.17% 0.003317 0.005241 0.003289 1,799,383.00
May 29 2020 0.003316 -0.000557 -14.38% 0.003879 0.003893 0.002673 486,702.00
May 28 2020 0.003873 0.000456 13.33% 0.003421 0.003901 0.003421 197,645.00
May 27 2020 0.003418 0.000118 3.56% 0.003309 0.003837 0.003064 810,654.00
May 26 2020 0.0033 -0.000051 -1.52% 0.003429 0.003667 0.003106 3,925,892.00
May 25 2020 0.003351 0.000452 15.61% 0.002888 0.004124 0.002262 7,738,288.00
May 24 2020 0.002898 0.000039 1.36% 0.002694 0.003364 0.002687 149,659.00
May 23 2020 0.00286 0.000087 3.14% 0.002777 0.003637 0.002507 856,866.00
May 22 2020 0.002772 0.000207 8.07% 0.002562 0.003787 0.002391 1,770,269.00
May 21 2020 0.002565 -0.000045 -1.72% 0.002603 0.002871 0.002342 659,295.00
May 20 2020 0.00261 -0.000163 -5.88% 0.002777 0.003577 0.002493 195,779.00
May 19 2020 0.002773 0.000278 11.12% 0.002492 0.002866 0.002461 404,284.00
May 18 2020 0.002495 0.000085 3.53% 0.002407 0.003634 0.002333 426,282.00
May 17 2020 0.002411 -0.000018 -0.74% 0.002432 0.003532 0.002249 752,083.00
May 16 2020 0.002429 -0.000065 -2.61% 0.002484 0.002762 0.00206 668,911.00
May 15 2020 0.002494 -0.00023 -8.44% 0.002715 0.003636 0.002447 817,183.00
May 14 2020 0.002724 0.000051 1.91% 0.002669 0.003472 0.002277 1,781,717.00
May 13 2020 0.002673 0.000235 9.62% 0.002437 0.003323 0.002437 546,812.00
May 12 2020 0.002438 -0.000036 -1.46% 0.002476 0.002632 0.002218 336,854.00
May 11 2020 0.002474 -0.000198 -7.41% 0.002671 0.003256 0.002282 273,286.00
May 10 2020 0.002672 -0.000059 -2.16% 0.002728 0.00352 0.002326 732,327.00
May 09 2020 0.002731 -0.000264 -8.82% 0.002998 0.004111 0.002558 2,815,160.00
May 08 2020 0.002995 0.000128 4.48% 0.002856 0.0035 0.002484 1,608,573.00
May 07 2020 0.002866 0.000211 7.96% 0.002639 0.002919 0.002449 1,368,702.00
May 06 2020 0.002655 -0.000079 -2.89% 0.002753 0.003328 0.002564 1,345,868.00
May 05 2020 0.002734 0.000129 4.94% 0.002607 0.003277 0.002531 228,794.00
May 04 2020 0.002606 0.00000600 0.23% 0.002605 0.003272 0.002421 471,472.00
May 03 2020 0.0026 -0.0001 -3.70% 0.002702 0.002997 0.002554 450,245.00
May 02 2020 0.0027 0.000119 4.63% 0.00257 0.003229 0.002518 426,590.00
May 01 2020 0.002581 0.000131 5.35% 0.002444 0.003204 0.002444 388,567.00
Apr 30 2020 0.00245 -0.000212 -7.97% 0.002503 0.003053 0.002356 2,016,490.00
Apr 29 2020 0.002661 0.000146 5.83% 0.002515 0.0029 0.002347 1,972,418.00
Apr 28 2020 0.002515 -0.00000300 -0.12% 0.002521 0.002872 0.002281 1,247,236.00
Apr 27 2020 0.002518 0.000026 1.04% 0.002492 0.002642 0.002343 857,477.00
Apr 26 2020 0.002492 0.000117 4.94% 0.002585 0.002799 0.002234 622,246.00
Apr 25 2020 0.002375 0.000016 0.68% 0.002209 0.002584 0.002197 617,052.00
Apr 24 2020 0.002359 -0.000131 -5.26% 0.002492 0.002787 0.002298 2,025,768.00
Apr 23 2020 0.00249 -0.000013 -0.52% 0.002501 0.002722 0.002275 2,525,195.00
Apr 22 2020 0.002502 0.000164 7.03% 0.002341 0.002765 0.002052 2,423,760.00
Apr 21 2020 0.002338 0.000067 2.95% 0.002209 0.002421 0.002159 371,448.00
Apr 20 2020 0.002271 0.000037 1.66% 0.002233 0.002624 0.002183 388,880.00
Apr 19 2020 0.002234 -0.000099 -4.24% 0.00234 0.002674 0.002147 918,364.00
Apr 18 2020 0.002333 0.000057 2.50% 0.002271 0.002615 0.00211 1,073,211.00
Apr 17 2020 0.002276 -0.000078 -3.31% 0.002356 0.003949 0.002082 813,262.00
Apr 16 2020 0.002354 -0.000023 -0.97% 0.002374 0.003893 0.002148 149,507.00
Apr 15 2020 0.002377 0.000127 5.62% 0.002254 0.002503 0.002147 367,593.00
Apr 14 2020 0.00225 -0.000015 -0.66% 0.002261 0.002412 0.002188 188,894.00
Apr 13 2020 0.002265 0.000025 1.12% 0.002281 0.002768 0.002087 0.00
Apr 12 2020 0.00224 -0.000093 -3.99% 0.002337 0.002733 0.002204 272,136.00
Apr 11 2020 0.002332 -0.000115 -4.70% 0.002453 0.002539 0.001952 129,403.00
Apr 10 2020 0.002448 0.000111 4.74% 0.002341 0.003007 0.001398 660,010.00
Apr 09 2020 0.002337 -0.000101 -4.14% 0.002441 0.003292 0.001394 1,573,540.00
Apr 08 2020 0.002438 0.000063 2.65% 0.002378 0.002651 0.002341 103,547.00
Apr 07 2020 0.002375 -0.000054 -2.22% 0.002723 0.002744 0.002335 257,653.00
Apr 06 2020 0.002429 0.000668 37.90% 0.00239 0.002533 0.001634 2,013,415.00
Apr 05 2020 0.001762 -0.000335 -15.97% 0.002356 0.00255 0.001628 589,991.00
Apr 04 2020 0.002097 -0.000149 -6.63% 0.002249 0.002631 0.002089 37,551.00
Apr 03 2020 0.002247 -0.00000700 -0.31% 0.002257 0.002724 0.002164 651,112.00
Apr 02 2020 0.002253 -0.000182 -7.47% 0.002435 0.002594 0.001485 920,472.00
Apr 01 2020 0.002435 0.000212 9.52% 0.002222 0.002455 0.002123 428,525.00
Mar 31 2020 0.002224 -0.000049 -2.16% 0.002264 0.00262 0.002121 375,437.00
Mar 30 2020 0.002273 0.000148 6.95% 0.002119 0.002485 0.00206 376,472.00
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
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:20200602 22:33:57