EDRUSD

Endor Protocol Token Historical Data

Name Symbol Market Market Cap ($) Algorithm
Endor Protocol Token EDRUSD Crypto 1,944,625 Not Mineable
  Change % Change Current Price Bid Offer
0.00006 2.24% 0.002728 0.002339 0.002728
Open High Low Prev. Close 52 Week Range
0.011431 0.011438 0.002263 0.002669 0.000688 - 0.207117
Exchange Time Size Trade Price Currency
BTRX 10:08:41 57,142.86 0.002729 USD
Price x Volume Volume Base Symbol Related Pairs
4,787.35 1,808,057.68 EDR EDREUR EDRGBP EDRBTC

EDRUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0022940.0126480.0019382,875,121.600.00043418.93%
1 Month0.010280.0126480.00159511,127,336.63-0.007552-73.46%
3 Months0.0811330.0813380.00068814,581,935.74-0.078404-96.64%
6 Months0.0113620.1575770.0006888,224,390.40-0.008633-75.99%
1 Year0.0046070.2071170.0006884,918,184.38-0.001878-40.77%
3 Years0.0366120.2071170.000283,999,851.37-0.033883-92.55%
5 Years459.882,872.910.0002812,643,269.98-459.88-100.00%

EDRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 0.002297 -0.000058 -2.46% 0.002728 0.002785 0.002268 1,064,644.00
Aug 02 2021 0.002355 -0.000436 -15.63% 0.011983 0.012017 0.002355 1,898,687.00
Aug 01 2021 0.00279 -0.000141 -4.81% 0.002895 0.012464 0.002466 2,284,536.00
Jul 31 2021 0.002931 0.000414 16.43% 0.012626 0.012648 0.002472 6,397,308.00
Jul 30 2021 0.002517 -0.00028 -10.01% 0.002796 0.002906 0.002309 3,871,578.00
Jul 29 2021 0.002797 -0.00000400 -0.14% 0.002792 0.002843 0.002369 2,651,809.00
Jul 28 2021 0.002801 0.000069 2.53% 0.002294 0.002857 0.001938 1,957,286.00
Jul 27 2021 0.002731 0.000118 4.50% 0.011157 0.011252 0.002188 2,358,616.00
Jul 26 2021 0.002614 0.000148 6.02% 0.002476 0.002836 0.002147 9,203,699.00
Jul 25 2021 0.002465 0.000067 2.79% 0.010278 0.010343 0.002034 2,754,176.00
Jul 24 2021 0.002399 0.000054 2.30% 0.010058 0.010117 0.002014 12,559,406.00
Jul 23 2021 0.002344 0.00008 3.53% 0.002267 0.009723 0.001923 5,407,509.00
Jul 22 2021 0.002264 0.000332 17.21% 0.009597 0.009706 0.00191 4,596,244.00
Jul 21 2021 0.001931 -0.000155 -7.43% 0.002087 0.002295 0.001782 2,592,160.00
Jul 20 2021 0.002087 -0.000079 -3.65% 0.002158 0.002173 0.001765 12,768,877.00
Jul 19 2021 0.002165 -0.00006 -2.70% 0.002294 0.002606 0.001842 8,448,424.00
Jul 18 2021 0.002225 0.000017 0.77% 0.002213 0.002259 0.001884 7,794,983.00
Jul 17 2021 0.002208 0.000011 0.50% 0.002203 0.002234 0.001879 5,526,812.00
Jul 16 2021 0.002197 -0.00001 -0.45% 0.009506 0.009541 0.001595 70,527,575.00
Jul 15 2021 0.002207 0.000241 12.24% 0.001963 0.002279 0.001878 7,610,073.00
Jul 14 2021 0.001966 -0.000313 -13.74% 0.002294 0.002606 0.001938 69,320,395.00
Jul 13 2021 0.002279 -0.000041 -1.77% 0.002304 0.002662 0.001952 7,494,108.00
Jul 12 2021 0.00232 -0.000078 -3.25% 0.01029 0.01029 0.001968 4,220,975.00
Jul 11 2021 0.002398 -0.000294 -10.92% 0.010057 0.010124 0.002015 17,970,462.00
Jul 10 2021 0.002692 0.000316 13.29% 0.010166 0.010199 0.002331 6,443,181.00
Jul 09 2021 0.002376 0.000077 3.35% 0.002287 0.002385 0.00196 9,356,891.00
Jul 08 2021 0.0023 -0.000077 -3.24% 0.01028 0.010312 0.001952 8,700,190.00
Jul 07 2021 0.002377 -0.00000700 -0.29% 0.01028 0.010312 0.002047 15,784,808.00
Jul 06 2021 0.002383 0.00000900 0.38% 0.002377 0.002793 0.002028 11,851,586.00
Jul 05 2021 0.002374 -0.000452 -15.99% 0.005449 0.00636 0.002019 8,370,502.00
Jul 04 2021 0.002826 0.000057 2.06% 0.010397 0.010397 0.002413 10,131,000.00
Jul 03 2021 0.002769 0.000405 17.11% 0.002705 0.00314 0.002405 25,953,876.00
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:20210804 14:43:22