Endor Protocol Token Historical Data - EDRGBP

Name Symbol Market Market Cap ($) Algorithm
Endor Protocol Token EDRGBP Crypto 7,873,305 Not Mineable
  Change % Change Current Price Bid Offer
0.000326 8.86% 0.004008 0.004008 0.004162
High Low Open Prev. Close 52 Week Range
0.004994 0.003665 0.003682 0.003682 0.00019 - 0.030916
Exchange Time Size Trade Price Currency
BTRX 23:35:43 964.94 0.004089 GBP
Price x Volume Volume Base Symbol Related Pairs
7,569.18 1,647,617.85 EDR EDREUR EDRUSD EDRBTC

EDRGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0025890.0049890.0020242,693,302.140.00141954.84%
1 Month0.0022920.0049890.0018381,323,689.370.00171674.86%
3 Months0.0033290.0049890.0005524,171,963.190.00067920.41%
6 Months0.0027550.0309160.0005054,937,318.210.00125345.47%
1 Year0.0157120.0309160.000194,566,467.99-0.011704-74.49%
3 Years0.0231260.0863620.000193,816,320.26-0.019118-82.67%
5 Years350.072,191.760.000193,017,988.38-350.06-100.00%

EDRGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2020 0.003679 0.000388 11.80% 0.003294 0.004677 0.003115 3,894,548.00
May 30 2020 0.00329 0.000308 10.34% 0.002983 0.004719 0.00296 1,799,383.00
May 29 2020 0.002982 -0.000504 -14.46% 0.003497 0.003506 0.002408 486,702.00
May 28 2020 0.003486 0.000411 13.38% 0.003079 0.003516 0.003078 197,645.00
May 27 2020 0.003075 0.000134 4.55% 0.002948 0.003448 0.002728 810,654.00
May 26 2020 0.002941 -0.00006 -2.00% 0.00307 0.00328 0.002769 3,925,892.00
May 25 2020 0.003001 0.000398 15.29% 0.002589 0.003689 0.002024 7,738,288.00
May 24 2020 0.002603 0.000036 1.40% 0.002419 0.003021 0.002413 149,659.00
May 23 2020 0.002567 0.000077 3.09% 0.002493 0.003266 0.002252 856,866.00
May 22 2020 0.00249 0.000191 8.30% 0.002298 0.003393 0.002143 1,770,269.00
May 21 2020 0.002299 -0.000046 -1.96% 0.002339 0.002581 0.002107 659,295.00
May 20 2020 0.002345 -0.000129 -5.21% 0.002478 0.003196 0.002239 195,779.00
May 19 2020 0.002474 0.000238 10.64% 0.002237 0.002555 0.002202 404,284.00
May 18 2020 0.002236 0.000081 3.76% 0.002155 0.003233 0.002086 426,282.00
May 17 2020 0.002155 -0.000014 -0.65% 0.002174 0.00314 0.00201 752,083.00
May 16 2020 0.002169 -0.000057 -2.56% 0.002227 0.002464 0.001838 668,911.00
May 15 2020 0.002226 -0.000177 -7.37% 0.002397 0.003208 0.002185 817,183.00
May 14 2020 0.002403 0.000037 1.56% 0.002362 0.003075 0.002016 1,781,717.00
May 13 2020 0.002365 0.000206 9.56% 0.002162 0.002929 0.002162 546,812.00
May 12 2020 0.002159 -0.000011 -0.51% 0.002174 0.002319 0.001949 336,854.00
May 11 2020 0.00217 -0.000165 -7.07% 0.002332 0.002845 0.002002 273,286.00
May 10 2020 0.002335 -0.000054 -2.26% 0.002384 0.003076 0.00204 732,327.00
May 09 2020 0.002389 -0.000227 -8.68% 0.002616 0.003605 0.002234 2,815,160.00
May 08 2020 0.002616 0.000092 3.64% 0.002511 0.003065 0.002182 1,608,573.00
May 07 2020 0.002525 0.000199 8.54% 0.002317 0.002568 0.002152 1,368,702.00
May 06 2020 0.002326 -0.000057 -2.39% 0.002401 0.002901 0.002237 1,345,868.00
May 05 2020 0.002383 0.000099 4.33% 0.002288 0.002872 0.002205 228,794.00
May 04 2020 0.002285 -0.00000300 -0.13% 0.002292 0.00288 0.002137 471,472.00
May 03 2020 0.002288 -0.000088 -3.70% 0.002374 0.00263 0.002244 450,245.00
May 02 2020 0.002376 0.000104 4.55% 0.002261 0.002841 0.002216 426,590.00
May 01 2020 0.002272 0.000139 6.53% 0.002133 0.002793 0.002133 388,567.00
See More Historical Prices »
Your Recent History
COIN
EDRGBP
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:20200601 03:40:12