EDRUSD

Endor Protocol Token (EDRUSD)

EDRUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2021 0.014599 -0.000914 -5.89% 0.016661 0.022424 0.013414 2,910,361.00
Jun 13 2021 0.015513 -0.003327 -17.66% 0.016661 0.018163 0.013414 4,964,729.00
Jun 12 2021 0.01884 -0.009035 -32.41% 0.023576 0.026329 0.01678 7,974,303.00
Jun 11 2021 0.027874 -0.019969 -41.74% 0.044354 0.060446 0.023305 16,926,675.00
Jun 10 2021 0.047843 0.001776 3.86% 0.045996 0.050778 0.044206 231,462.00
Jun 09 2021 0.046067 0.001828 4.13% 0.045065 0.047057 0.042548 295,544.00
Jun 08 2021 0.04424 0.001696 3.99% 0.071161 0.07361 0.041883 821,507.00
Jun 07 2021 0.042544 -0.00224 -5.00% 0.044813 0.050445 0.04225 708,566.00
Jun 06 2021 0.044784 0.004071 10.00% 0.044742 0.057076 0.039648 599,252.00
Jun 05 2021 0.040713 -0.003957 -8.86% 0.045316 0.045643 0.040071 166,517.00
Jun 04 2021 0.04467 -0.001911 -4.10% 0.011691 0.047525 0.011676 124,052.00
Jun 03 2021 0.046581 0.001042 2.29% 0.045356 0.049043 0.043986 288,545.00
Jun 02 2021 0.045539 0.004829 11.86% 0.040633 0.045663 0.039915 318,490.00
Jun 01 2021 0.04071 -0.000364 -0.89% 0.046156 0.047109 0.040276 154,647.00
May 31 2021 0.041074 -0.003829 -8.53% 0.045173 0.046353 0.038653 117,252.00
May 30 2021 0.044904 0.001297 2.98% 0.043216 0.045835 0.040111 315,611.00
May 29 2021 0.043606 -0.002456 -5.33% 0.047271 0.047601 0.036228 660,221.00
May 28 2021 0.046062 -0.006423 -12.24% 0.049635 0.055097 0.041413 506,637.00
May 27 2021 0.052485 0.002067 4.10% 0.011744 0.05877 0.011675 1,539,542.00
May 26 2021 0.050418 0.006449 14.67% 0.046158 0.050522 0.04393 304,396.00
May 25 2021 0.043969 -0.002641 -5.67% 0.048017 0.050404 0.04189 301,306.00
May 24 2021 0.04661 0.001456 3.22% 0.045283 0.047589 0.039366 566,240.00
May 23 2021 0.045154 -0.006716 -12.95% 0.049582 0.052103 0.03669 725,452.00
May 22 2021 0.05187 -0.011302 -17.89% 0.071161 0.07361 0.0459 582,283.00
May 21 2021 0.063172 0.014024 28.53% 0.051407 0.065199 0.044305 2,090,196.00
May 20 2021 0.049149 0.005968 13.82% 0.044778 0.0506 0.040856 902,605.00
May 19 2021 0.043181 -0.010697 -19.85% 0.05337 0.058942 0.033135 2,076,217.00
May 18 2021 0.053878 0.001469 2.80% 0.0531 0.058106 0.049533 2,204,133.00
May 17 2021 0.052409 -0.00647 -10.99% 0.058605 0.058687 0.045957 1,232,326.00
May 16 2021 0.058879 0.003287 5.91% 0.056656 0.064264 0.052566 507,936.00
May 15 2021 0.055592 -0.004788 -7.93% 0.057821 0.066916 0.05039 1,961,934.00
May 14 2021 0.06038 0.007934 15.13% 0.057455 0.06038 0.050966 1,282,136.00
May 13 2021 0.052446 -0.007306 -12.23% 0.056656 0.064264 0.050466 1,959,496.00
May 12 2021 0.059752 -0.022372 -27.24% 0.081133 0.081338 0.058722 4,928,894.00
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
Apr 09 2021 0.092903 0.008833 10.51% 0.087184 0.093632 0.08399 1,705,340.00
Apr 08 2021 0.08407 0.015404 22.43% 0.016746 0.108619 0.016721 5,795,443.00
Apr 07 2021 0.068666 -0.01669 -19.55% 0.081364 0.084836 0.059558 4,870,885.00
Apr 06 2021 0.085355 -0.009771 -10.27% 0.089496 0.097102 0.077831 2,884,419.00
Apr 05 2021 0.095126 -0.017263 -15.36% 0.112939 0.115139 0.090254 2,029,265.00
Apr 04 2021 0.112389 0.00539 5.04% 0.104158 0.112912 0.100747 2,383,090.00
Apr 03 2021 0.106998 -0.012904 -10.76% 0.125843 0.157577 0.102325 8,218,159.00
Apr 02 2021 0.119903 0.052827 78.76% 0.06801 0.121153 0.066361 18,745,598.00
Apr 01 2021 0.067076 -0.000637 -0.94% 0.067642 0.072452 0.059222 2,482,070.00
Mar 31 2021 0.067713 0.003165 4.90% 0.067642 0.068357 0.059595 2,445,655.00
Mar 30 2021 0.064548 0.005666 9.62% 0.060381 0.065898 0.057803 1,340,783.00
Mar 29 2021 0.058882 0.002061 3.63% 0.062424 0.065821 0.056808 1,846,488.00
Mar 28 2021 0.056821 -0.000182 -0.32% 0.016794 0.061468 0.016761 796,696.00
Mar 27 2021 0.057002 0.002657 4.89% 0.054543 0.057309 0.049077 890,408.00
Mar 26 2021 0.054345 0.006607 13.84% 0.048759 0.054899 0.047679 959,903.00
Mar 25 2021 0.047739 -0.003909 -7.57% 0.051159 0.053817 0.044848 2,830,592.00
Mar 24 2021 0.051648 -0.006175 -10.68% 0.058322 0.061817 0.049604 9,528,923.00
Mar 23 2021 0.057823 -0.012077 -17.28% 0.016275 0.07064 0.016275 2,976,093.00
Mar 22 2021 0.0699 0.010185 17.06% 0.059422 0.084875 0.054762 5,372,097.00
Mar 21 2021 0.059714 0.014237 31.31% 0.048319 0.065621 0.046912 2,758,696.00
Mar 20 2021 0.045477 -0.002909 -6.01% 0.04698 0.062819 0.045409 6,288,282.00
Mar 19 2021 0.048387 0.005565 13.00% 0.042593 0.050651 0.040849 1,123,474.00
Mar 18 2021 0.042822 0.001724 4.19% 0.041909 0.05309 0.036744 1,624,999.00
Mar 17 2021 0.041098 -0.004594 -10.05% 0.041505 0.045039 0.031109 3,150,631.00
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:20210615 19:22:47