EDRUSD

Endor Protocol Token Historical Data

Name Symbol Market Market Cap ($) Algorithm
Endor Protocol Token EDRUSD Crypto 54,209,718 Not Mineable
  Change % Change Current Price Bid Offer
-0.006545 -8.07% 0.074587 0.072853 0.074587
Open High Low Prev. Close 52 Week Range
0.081133 0.081338 0.072511 0.081133 0.002225 - 0.207117
Exchange Time Size Trade Price Currency
UPBT 00:04:48 5,445.36 0.076414 USD
Price x Volume Volume Base Symbol Related Pairs
118,239.67 1,529,547.33 EDR EDREUR EDRGBP EDRBTC

EDRUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0568580.0906520.04713,659,170.440.0177331.18%
1 Month0.0190480.0906520.0147552,349,589.380.055539291.58%
3 Months0.0123620.1575770.0117652,883,771.750.062225503.36%
6 Months0.0058110.2071170.0031862,186,873.650.0687761,183.53%
1 Year0.0026730.2071170.0022252,029,843.050.0719142,690.45%
3 Years0.0366120.2071170.000282,913,182.560.037976103.73%
5 Years459.882,872.910.0002812,521,650.92-459.81-99.98%

EDRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 0.082123 0.034235 71.49% 0.047815 0.090652 0.0471 18,926,505.00
May 10 2021 0.047888 -0.002183 -4.36% 0.050605 0.054337 0.047343 1,744,105.00
May 09 2021 0.05007 -0.002746 -5.20% 0.054754 0.054994 0.049432 542,235.00
May 08 2021 0.052816 0.000586 1.12% 0.057537 0.058558 0.051281 632,698.00
May 07 2021 0.052231 -0.002592 -4.73% 0.054424 0.06249 0.050035 1,473,076.00
May 06 2021 0.054823 -0.004158 -7.05% 0.057978 0.059758 0.05232 892,571.00
May 05 2021 0.058981 0.002107 3.71% 0.056858 0.059204 0.052859 1,402,998.00
May 04 2021 0.056874 -0.007267 -11.33% 0.065215 0.065215 0.055765 989,202.00
May 03 2021 0.064141 0.000753 1.19% 0.063711 0.067492 0.058644 1,199,107.00
May 02 2021 0.063388 -0.003225 -4.84% 0.067048 0.067996 0.061417 680,762.00
May 01 2021 0.066613 -0.001771 -2.59% 0.06602 0.067776 0.063757 612,622.00
Apr 30 2021 0.068384 0.008446 14.09% 0.063609 0.070049 0.060217 2,580,849.00
Apr 29 2021 0.059938 -0.005272 -8.08% 0.065361 0.065627 0.055188 836,057.00
Apr 28 2021 0.06521 -0.004073 -5.88% 0.067781 0.067794 0.058134 646,325.00
Apr 27 2021 0.069283 0.008781 14.51% 0.060351 0.069343 0.060351 1,322,215.00
Apr 26 2021 0.060502 0.003636 6.39% 0.066679 0.079406 0.058984 1,507,723.00
Apr 25 2021 0.056866 0.007462 15.10% 0.015095 0.061965 0.014755 1,948,512.00
Apr 24 2021 0.049404 0.000435 0.89% 0.048796 0.052522 0.045271 808,247.00
Apr 23 2021 0.048969 -0.004832 -8.98% 0.051657 0.055798 0.037911 2,256,192.00
Apr 22 2021 0.053801 -0.014912 -21.70% 0.062857 0.070704 0.050879 1,581,689.00
Apr 21 2021 0.068713 0.002043 3.06% 0.066679 0.079406 0.061931 5,562,933.00
Apr 20 2021 0.06667 0.006332 10.49% 0.060207 0.073434 0.052277 2,808,314.00
Apr 19 2021 0.060338 -0.006224 -9.35% 0.072667 0.074815 0.05372 3,438,278.00
Apr 18 2021 0.066562 -0.005847 -8.08% 0.075478 0.079292 0.06133 3,758,832.00
Apr 17 2021 0.072409 -0.000243 -0.33% 0.072667 0.077307 0.065793 3,043,342.00
Apr 16 2021 0.072652 -0.003206 -4.23% 0.079662 0.079662 0.06525 2,074,677.00
Apr 15 2021 0.075858 0.000551 0.73% 0.082079 0.083537 0.071578 960,196.00
Apr 14 2021 0.075307 -0.00842 -10.06% 0.019048 0.085635 0.019048 1,558,227.00
Apr 13 2021 0.083727 -0.000772 -0.91% 0.085634 0.089306 0.076114 1,053,638.00
Apr 12 2021 0.084499 0.005359 6.77% 0.083984 0.091276 0.018169 1,805,812.00
Apr 11 2021 0.079141 -0.00332 -4.03% 0.086018 0.086904 0.073655 929,233.00
Apr 10 2021 0.082461 -0.010442 -11.24% 0.092927 0.09946 0.074667 1,397,051.00
See More Historical Prices ยป
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:20210512 04:10:12