Endor Protocol Token Historical Data - EDRUSD

Name Symbol Market Market Cap ($) Algorithm
Endor Protocol Token EDRUSD Crypto 6,058,995 Not Mineable
  Change % Change Current Price Bid Offer
0.000363 9.87% 0.004038 0.00385 0.004508
High Low Open Prev. Close 52 Week Range
0.004041 0.003646 0.003675 0.003675 0.00028 - 0.040028
Exchange Time Size Trade Price Currency
UPBT 21:20:32 1,227.45 0.004035 USD
Price x Volume Volume Base Symbol Related Pairs
4.96 1,227.45 EDR EDREUR EDRGBP EDRBTC

EDRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0030240.0044830.002462,023,672.710.00101433.52%
1 Month0.0028250.0044830.0022251,126,648.150.00121342.92%
3 Months0.0049470.0051980.0006724,113,271.13-0.000909-18.37%
6 Months0.000000000.0400280.000000006,521,765.370.000000000.00%
1 Year0.020990.0400280.000284,057,842.75-0.016952-80.76%
3 Years0.027490.1990.0002821,675,637.59-0.023451-85.31%
5 Years459.882,872.910.0002816,191,819.58-459.88-100.00%

EDRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.003677 -0.000624 -14.51% 0.004306 0.00432 0.002955 486,702.00
May 28 2020 0.004301 0.000535 14.21% 0.00377 0.004331 0.003766 197,645.00
May 27 2020 0.003766 0.000145 3.99% 0.003626 0.004219 0.003361 810,654.00
May 26 2020 0.003621 -0.000031 -0.85% 0.003735 0.003995 0.003393 3,925,892.00
May 25 2020 0.003652 0.000495 15.69% 0.003146 0.004483 0.00246 7,738,288.00
May 24 2020 0.003157 0.000039 1.25% 0.002937 0.003666 0.002929 149,659.00
May 23 2020 0.003118 0.000097 3.21% 0.003024 0.003964 0.002732 856,866.00
May 22 2020 0.00302 0.000217 7.75% 0.002799 0.00412 0.002617 1,770,269.00
May 21 2020 0.002803 -0.000056 -1.96% 0.002854 0.003137 0.002561 659,295.00
May 20 2020 0.00286 -0.00017 -5.61% 0.003035 0.003915 0.002728 195,779.00
May 19 2020 0.003029 0.000308 11.31% 0.002722 0.003127 0.00268 404,284.00
May 18 2020 0.002722 0.00011 4.20% 0.002611 0.003953 0.002532 426,282.00
May 17 2020 0.002612 -0.000014 -0.53% 0.002629 0.003811 0.002438 752,083.00
May 16 2020 0.002626 -0.000071 -2.63% 0.002699 0.002983 0.002225 668,911.00
May 15 2020 0.002697 -0.000249 -8.45% 0.002938 0.003933 0.002645 817,183.00
May 14 2020 0.002946 0.000056 1.94% 0.002885 0.003756 0.002456 1,781,717.00
May 13 2020 0.00289 0.000248 9.38% 0.002645 0.003592 0.002645 546,812.00
May 12 2020 0.002642 -0.000031 -1.16% 0.002673 0.002856 0.002399 336,854.00
May 11 2020 0.002673 -0.000218 -7.54% 0.002886 0.003526 0.002456 273,286.00
May 10 2020 0.002891 -0.000065 -2.20% 0.002954 0.003812 0.002477 732,327.00
May 09 2020 0.002956 -0.000286 -8.82% 0.00324 0.004458 0.002774 2,815,160.00
May 08 2020 0.003242 0.000126 4.05% 0.003099 0.003795 0.002698 1,608,573.00
May 07 2020 0.003116 0.000253 8.84% 0.002844 0.003158 0.002656 1,368,702.00
May 06 2020 0.002863 -0.000098 -3.31% 0.002985 0.003607 0.002779 1,345,868.00
May 05 2020 0.002962 0.000119 4.19% 0.002844 0.003575 0.002738 228,794.00
May 04 2020 0.002842 -0.00000500 -0.18% 0.002851 0.00358 0.002646 471,472.00
May 03 2020 0.002847 -0.000119 -4.01% 0.002962 0.003287 0.002794 450,245.00
May 02 2020 0.002966 0.000134 4.73% 0.002825 0.003542 0.002764 426,590.00
May 01 2020 0.002832 0.000155 5.78% 0.00268 0.003497 0.00268 388,567.00
Apr 30 2020 0.002677 -0.00022 -7.59% 0.002723 0.003301 0.002562 2,016,490.00
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:20200530 01:41:34