EDRUSD

Endor Protocol Token Historical Data

Name Symbol Market Market Cap ($) Algorithm
Endor Protocol Token EDRUSD Crypto 7,725,645 Not Mineable
  Change % Change Current Price Bid Offer
0.000171 3.45% 0.005139 0.004758 0.005139
High Low Open Prev. Close 52 Week Range
0.007359 0.004601 0.004967 0.004967 0.00000000 - 0.084589
Exchange Time Size Trade Price Currency
BTRX 14:46:08 2,252.54 0.005198 USD
Price x Volume Volume Base Symbol Related Pairs
8,405.76 1,519,563.04 EDR EDREUR EDRGBP EDRBTC

EDRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0051830.0075920.004215801,224.94-0.000045-0.86%
1 Month0.0044440.0275980.003582521,021.920.00069415.63%
3 Months0.0048950.0275980.0032041,479,338.650.0002434.97%
6 Months0.0029370.0845890.002461,868,353.840.00220274.97%
1 Year0.000000000.0845890.000000003,793,658.620.000.00%
3 Years0.0076660.1990.0002810,021,509.76-0.002527-32.97%
5 Years459.882,872.910.0002814,009,034.62-459.88-100.00%

EDRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 0.004959 -0.000577 -10.42% 0.005526 0.005526 0.004215 2,660,135.00
Nov 22 2020 0.005536 0.000475 9.39% 0.005048 0.007509 0.005004 232,333.00
Nov 21 2020 0.005061 0.000394 8.44% 0.004672 0.007592 0.004483 475,143.00
Nov 20 2020 0.004667 0.000034 0.73% 0.004634 0.005401 0.004595 628,363.00
Nov 19 2020 0.004633 -0.000186 -3.86% 0.004805 0.00723 0.004518 243,683.00
Nov 18 2020 0.004819 -0.000485 -9.15% 0.005304 0.005765 0.004581 863,413.00
Nov 17 2020 0.005303 0.000118 2.27% 0.005183 0.006063 0.004996 505,501.00
Nov 16 2020 0.005185 0.000068 1.33% 0.00511 0.006382 0.004787 1,286,617.00
Nov 15 2020 0.005118 -0.000194 -3.65% 0.005308 0.0055 0.004828 796,251.00
Nov 14 2020 0.005312 -0.000408 -7.13% 0.005719 0.005719 0.00493 140,834.00
Nov 13 2020 0.00572 0.000672 13.30% 0.005052 0.006597 0.004848 168,425.00
Nov 12 2020 0.005049 -0.000768 -13.20% 0.005811 0.006278 0.004963 81,192.00
Nov 11 2020 0.005816 0.000464 8.66% 0.005973 0.006359 0.0055 85,041.00
Nov 10 2020 0.005353 -0.000778 -12.69% 0.005057 0.006168 0.005013 368,605.00
Nov 09 2020 0.006131 0.001476 31.70% 0.004646 0.007715 0.003915 60,163.00
Nov 08 2020 0.004655 -0.000098 -2.06% 0.004746 0.005945 0.004635 140,546.00
Nov 07 2020 0.004753 0.000073 1.56% 0.004681 0.005049 0.004501 62,821.00
Nov 06 2020 0.00468 0.00000900 0.19% 0.004683 0.00511 0.004463 447,742.00
Nov 05 2020 0.004671 0.000149 3.29% 0.004529 0.004967 0.004431 1,651,407.00
Nov 04 2020 0.004523 -0.000093 -2.01% 0.004627 0.027598 0.003582 174,517.00
Nov 03 2020 0.004616 0.000264 6.06% 0.004344 0.005429 0.004177 541,185.00
Nov 02 2020 0.004352 -0.00018 -3.97% 0.004544 0.005536 0.004199 1,114,996.00
Nov 01 2020 0.004532 0.00011 2.49% 0.00442 0.005563 0.004251 108,492.00
Oct 31 2020 0.004422 0.000068 1.56% 0.004341 0.005497 0.004165 350,324.00
Oct 30 2020 0.004354 0.000043 1.00% 0.004305 0.004395 0.004076 301,994.00
Oct 29 2020 0.004311 -0.000737 -14.60% 0.005049 0.005328 0.004152 63,071.00
Oct 28 2020 0.005048 0.000671 15.33% 0.004375 0.005492 0.004074 274,636.00
Oct 27 2020 0.004377 0.000193 4.62% 0.004444 0.004859 0.003922 761,170.00
Oct 26 2020 0.004184 -0.000381 -8.35% 0.004563 0.006575 0.003842 210,422.00
Oct 25 2020 0.004565 0.000101 2.25% 0.004464 0.005249 0.004275 153,160.00
Oct 24 2020 0.004464 -0.000716 -13.82% 0.005178 0.00533 0.004412 599,767.00
See More Historical Prices »
Your Recent History
COIN
EDRUSD
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:20201124 20:36:33