EDRUSD

Endor Protocol Token (EDRUSD)

EDRUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 04 2020 0.004654 0.000301 6.91% 0.004355 0.004655 0.003619 169,249.00
Jul 03 2020 0.004353 0.000079 1.85% 0.004273 0.004461 0.003627 175,361.00
Jul 02 2020 0.004274 -0.000065 -1.50% 0.004343 0.00462 0.003695 411,559.00
Jul 01 2020 0.004339 -0.000144 -3.21% 0.004466 0.004681 0.004119 2,475,087.00
Jun 30 2020 0.004484 0.000075 1.70% 0.003679 0.004596 0.003644 41,350.00
Jun 29 2020 0.004408 0.000031 0.71% 0.00483 0.004835 0.004367 2,697,280.00
Jun 28 2020 0.004377 -0.000211 -4.60% 0.004592 0.004862 0.00358 218,190.00
Jun 27 2020 0.004589 -0.000262 -5.40% 0.004853 0.00513 0.004496 2,152,606.00
Jun 26 2020 0.004851 -0.000146 -2.92% 0.005006 0.005085 0.00466 2,378,443.00
Jun 25 2020 0.004997 0.000358 7.73% 0.003709 0.005232 0.002821 3,517,473.00
Jun 24 2020 0.004639 -0.000456 -8.95% 0.003851 0.005121 0.003846 338,414.00
Jun 23 2020 0.005095 -0.000041 -0.80% 0.003721 0.005192 0.003714 447,227.00
Jun 22 2020 0.005136 0.000032 0.63% 0.005197 0.005222 0.004569 501,785.00
Jun 21 2020 0.005104 0.000281 5.82% 0.004823 0.005259 0.004823 630,299.00
Jun 20 2020 0.004823 -0.000089 -1.81% 0.003721 0.005136 0.003714 400,262.00
Jun 19 2020 0.004912 0.000119 2.49% 0.003748 0.005047 0.003737 375,968.00
Jun 18 2020 0.004792 0.000161 3.47% 0.041915 0.041931 0.004592 1,472,824.00
Jun 17 2020 0.004632 0.000154 3.44% 0.003808 0.042285 0.003319 3,303,553.00
Jun 16 2020 0.004478 -0.000055 -1.21% 0.004528 0.042142 0.003809 510,881.00
Jun 15 2020 0.004533 0.000144 3.28% 0.003726 0.004688 0.003709 3,223,244.00
Jun 14 2020 0.004389 0.000034 0.78% 0.004353 0.00442 0.004236 213,834.00
Jun 13 2020 0.004355 -0.000091 -2.05% 0.004449 0.004731 0.003783 1,275,215.00
Jun 12 2020 0.004445 0.000076 1.74% 0.004362 0.004628 0.004265 209,328.00
Jun 11 2020 0.004369 -0.000669 -13.28% 0.005045 0.005153 0.004253 487,796.00
Jun 10 2020 0.005039 0.00025 5.22% 0.004692 0.005494 0.004688 1,221,858.00
Jun 09 2020 0.004789 -0.000497 -9.40% 0.005282 0.005282 0.003827 2,232,596.00
Jun 08 2020 0.005286 0.000019 0.36% 0.005267 0.005362 0.003896 444,152.00
Jun 07 2020 0.005267 0.000133 2.59% 0.005127 0.00541 0.003856 431,214.00
Jun 06 2020 0.005134 0.000123 2.46% 0.005003 0.0057 0.00381 1,242,198.00
Jun 05 2020 0.005011 -0.000285 -5.38% 0.005286 0.084589 0.003012 393,561.00
Jun 04 2020 0.005295 0.000373 7.58% 0.004925 0.00588 0.00384 1,446,688.00
Jun 03 2020 0.004922 -0.000695 -12.37% 0.005339 0.005707 0.004182 1,008,640.00
Jun 02 2020 0.005617 -0.000095 -1.66% 0.005612 0.005989 0.00296 857,178.00
Jun 01 2020 0.005712 0.001178 25.99% 0.004539 0.006175 0.004521 3,139,538.00
May 31 2020 0.004534 0.000462 11.34% 0.004074 0.005751 0.003856 3,894,548.00
May 30 2020 0.004072 0.000395 10.74% 0.003675 0.005812 0.003646 1,799,383.00
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
Apr 29 2020 0.002897 0.000178 6.56% 0.002718 0.00315 0.002542 1,972,418.00
Apr 28 2020 0.002718 -0.00000400 -0.15% 0.002726 0.003115 0.002466 1,247,236.00
Apr 27 2020 0.002722 0.000028 1.04% 0.002697 0.002855 0.00253 857,477.00
Apr 26 2020 0.002694 0.000129 5.02% 0.002792 0.003024 0.002411 622,246.00
Apr 25 2020 0.002565 0.000012 0.47% 0.002394 0.002793 0.002375 617,052.00
Apr 24 2020 0.002553 -0.000136 -5.06% 0.002693 0.003009 0.002482 2,025,768.00
Apr 23 2020 0.00269 -0.000017 -0.63% 0.002711 0.002947 0.002461 2,525,195.00
Apr 22 2020 0.002707 0.000174 6.85% 0.002536 0.002991 0.002227 2,423,760.00
Apr 21 2020 0.002534 0.000069 2.80% 0.002394 0.002622 0.002341 371,448.00
Apr 20 2020 0.002465 0.000038 1.57% 0.002425 0.002851 0.002362 388,880.00
Apr 19 2020 0.002427 -0.000111 -4.37% 0.002541 0.002902 0.002331 918,364.00
Apr 18 2020 0.002538 0.000066 2.67% 0.002463 0.00284 0.002294 1,073,211.00
Apr 17 2020 0.002473 -0.000089 -3.47% 0.002562 0.004289 0.002263 813,262.00
Apr 16 2020 0.002562 -0.000025 -0.97% 0.002586 0.004228 0.002337 149,507.00
Apr 15 2020 0.002586 0.000118 4.78% 0.002474 0.002744 0.002354 367,593.00
Apr 14 2020 0.002468 -0.00000400 -0.16% 0.002471 0.002642 0.002388 188,894.00
Apr 13 2020 0.002473 0.000025 1.02% 0.002487 0.00302 0.002277 0.00
Apr 12 2020 0.002448 -0.000099 -3.89% 0.00255 0.002985 0.002408 272,136.00
Apr 11 2020 0.002547 -0.00013 -4.86% 0.002681 0.002773 0.00213 129,403.00
Apr 10 2020 0.002677 0.000124 4.87% 0.002554 0.003283 0.001525 660,010.00
Apr 09 2020 0.002553 -0.000096 -3.62% 0.002653 0.003585 0.00152 1,573,540.00
Apr 08 2020 0.002648 0.000062 2.40% 0.00259 0.002884 0.002543 103,547.00
Apr 07 2020 0.002587 -0.000036 -1.37% 0.002935 0.002965 0.002546 257,653.00
Apr 06 2020 0.002623 0.000718 37.69% 0.002575 0.002734 0.001769 2,013,415.00
Apr 05 2020 0.001905 -0.000359 -15.86% 0.002542 0.002756 0.001754 589,991.00
Apr 04 2020 0.002264 -0.000161 -6.64% 0.002428 0.002838 0.002256 37,551.00
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:20200705 11:13:59