EDRUSD

Endor Protocol Token Historical Data

Name Symbol Market Market Cap ($) Algorithm
Endor Protocol Token EDRUSD Crypto 1,869,071 Not Mineable
  Change % Change Current Price Bid Offer
0.000061 2.37% 0.002625 0.002625 0.003281
Open High Low Prev. Close 52 Week Range
0.002565 0.003334 0.001915 0.002564 0.000688 - 0.207117
Exchange Time Size Trade Price Currency
BTRX 18:01:17 27,025.94 0.002625 USD
Price x Volume Volume Base Symbol Related Pairs
13,925.00 5,106,515.42 EDR EDREUR EDRGBP EDRBTC

EDRUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0168420.0172310.0019197,963,372.23-0.014217-84.41%
1 Month0.0016410.0172310.0016288,580,574.310.00098560.01%
3 Months0.0022940.0172310.0016288,470,950.500.00033114.44%
6 Months0.0602070.0906520.00068810,750,117.72-0.057582-95.64%
1 Year0.0042330.2071170.0006886,349,158.00-0.001608-37.99%
3 Years0.0444260.2071170.000284,571,193.25-0.0418-94.09%
5 Years0.7431241.050.0002812,933,859.12-0.740499-99.65%

EDRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 0.002576 0.000099 4.00% 0.016552 0.016743 0.002148 20,673,835.00
Oct 18 2021 0.002477 -0.000602 -19.55% 0.003077 0.003122 0.002398 2,682,052.00
Oct 17 2021 0.003079 0.000643 26.39% 0.002429 0.003081 0.002372 5,760,224.00
Oct 16 2021 0.002436 -0.000022 -0.89% 0.00246 0.003116 0.002408 14,135,600.00
Oct 15 2021 0.002458 0.000162 7.06% 0.017147 0.017231 0.002285 5,866,788.00
Oct 14 2021 0.002296 -0.000575 -20.03% 0.002298 0.002923 0.002278 2,641,044.00
Oct 13 2021 0.002871 0.000622 27.64% 0.016842 0.016925 0.002178 3,984,060.00
Oct 12 2021 0.002249 -0.000042 -1.83% 0.002856 0.002879 0.002197 6,930,429.00
Oct 11 2021 0.002291 -0.000436 -15.99% 0.016385 0.016458 0.002183 4,549,637.00
Oct 10 2021 0.002727 -0.000025 -0.91% 0.01649 0.016558 0.002177 5,151,178.00
Oct 09 2021 0.002752 0.000058 2.15% 0.01613 0.016271 0.002155 5,923,678.00
Oct 08 2021 0.002694 0.000542 25.16% 0.002158 0.002737 0.001628 29,261,590.00
Oct 07 2021 0.002153 -0.00006 -2.71% 0.016552 0.016581 0.002144 14,308,848.00
Oct 06 2021 0.002213 0.000149 7.21% 0.015401 0.01543 0.002027 10,882,991.00
Oct 05 2021 0.002064 0.00009 4.56% 0.002459 0.002589 0.001967 7,551,031.00
Oct 04 2021 0.001974 -0.000438 -18.16% 0.012435 0.012714 0.001903 2,111,437.00
Oct 03 2021 0.002412 0.000027 1.13% 0.00239 0.002451 0.001923 2,297,373.00
Oct 02 2021 0.002385 0.000461 23.99% 0.002408 0.002417 0.001901 2,120,621.00
Oct 01 2021 0.001924 -0.000267 -12.19% 0.013126 0.013209 0.001922 4,647,987.00
Sep 30 2021 0.002191 -0.0003 -12.04% 0.012435 0.012714 0.002139 7,726,003.00
Sep 29 2021 0.002491 0.00044 21.46% 0.002053 0.00255 0.002043 1,319,461.00
Sep 28 2021 0.002051 -0.000487 -19.19% 0.012631 0.012731 0.002051 9,725,783.00
Sep 27 2021 0.002538 -0.000055 -2.12% 0.002591 0.002659 0.002148 3,046,085.00
Sep 26 2021 0.002593 0.000026 1.01% 0.012822 0.012826 0.002064 2,153,503.00
Sep 25 2021 0.002567 0.00043 20.14% 0.002136 0.002576 0.002105 31,489,256.00
Sep 24 2021 0.002137 -0.000557 -20.68% 0.002697 0.002708 0.002089 6,480,018.00
Sep 23 2021 0.002693 0.000516 23.69% 0.002177 0.002694 0.002161 6,428,614.00
Sep 22 2021 0.002177 0.000148 7.28% 0.001641 0.002641 0.001641 20,406,943.00
Sep 21 2021 0.00203 -0.00054 -21.02% 0.014162 0.014185 0.00201 23,221,807.00
Sep 20 2021 0.00257 -0.000735 -22.24% 0.014162 0.014185 0.002163 43,565,916.00
Sep 19 2021 0.003305 -0.000067 -1.99% 0.014493 0.014502 0.002833 3,217,810.00
Sep 18 2021 0.003371 0.000061 1.84% 0.002833 0.003413 0.002829 4,036,585.00
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:20211020 22:05:09