EDRUSD

Endor Protocol Token (EDRUSD)

EDRUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 0.008759 -0.000635 -6.76% 0.009362 0.010175 0.007984 1,689,521.00
Jan 24 2021 0.009394 0.000087 0.93% 0.009317 0.009589 0.008357 912,054.00
Jan 23 2021 0.009307 0.000089 0.97% 0.009259 0.009523 0.008587 172,824.00
Jan 22 2021 0.009218 0.000812 9.66% 0.009598 0.01496 0.008797 1,980,199.00
Jan 21 2021 0.008405 -0.000854 -9.22% 0.009195 0.009788 0.007782 770,376.00
Jan 20 2021 0.009259 -0.000552 -5.63% 0.009711 0.010065 0.0087 1,446,335.00
Jan 19 2021 0.009811 0.000267 2.80% 0.00958 0.01022 0.009059 178,828.00
Jan 18 2021 0.009544 0.0002 2.14% 0.009309 0.014318 0.00828 499,324.00
Jan 17 2021 0.009344 0.000282 3.11% 0.009016 0.01446 0.009016 422,747.00
Jan 16 2021 0.009062 0.000963 11.89% 0.008183 0.010621 0.008165 1,242,192.00
Jan 15 2021 0.008099 -0.000899 -9.99% 0.015751 0.015874 0.007565 127,960.00
Jan 14 2021 0.008998 0.000802 9.79% 0.015169 0.015256 0.008258 300,299.00
Jan 13 2021 0.008196 0.000071 0.87% 0.008175 0.013408 0.007465 396,626.00
Jan 12 2021 0.008124 0.000314 4.02% 0.007746 0.009498 0.007324 420,639.00
Jan 11 2021 0.00781 -0.001806 -18.78% 0.009558 0.009881 0.00638 2,186,357.00
Jan 10 2021 0.009617 0.000327 3.52% 0.009708 0.010263 0.008404 621,359.00
Jan 09 2021 0.00929 0.000327 3.65% 0.009823 0.010173 0.008768 426,399.00
Jan 08 2021 0.008963 -0.00123 -12.07% 0.010257 0.015896 0.008778 982,514.00
Jan 07 2021 0.010193 0.000606 6.32% 0.009598 0.01496 0.009175 114,259.00
Jan 06 2021 0.009587 -0.000652 -6.37% 0.009859 0.011119 0.009272 289,596.00
Jan 05 2021 0.010239 0.000649 6.77% 0.008651 0.012917 0.008327 919,287.00
Jan 04 2021 0.009589 -0.000723 -7.01% 0.010226 0.013232 0.007473 2,151,923.00
Jan 03 2021 0.010312 -0.001703 -14.17% 0.012643 0.016008 0.00931 2,180,643.00
Jan 02 2021 0.012015 -0.000905 -7.00% 0.012643 0.016008 0.011305 2,775,493.00
Jan 01 2021 0.01292 0.00132 11.38% 0.011597 0.014658 0.011597 2,060,838.00
Dec 31 2020 0.0116 0.000362 3.22% 0.011849 0.01728 0.00852 3,734,242.00
Dec 30 2020 0.011239 0.002771 32.73% 0.010972 0.01634 0.009469 5,037,556.00
Dec 29 2020 0.008467 0.001425 20.24% 0.006761 0.01148 0.006761 798,053.00
Dec 28 2020 0.007042 -0.002985 -29.77% 0.009174 0.009586 0.005368 12,173,020.00
Dec 27 2020 0.010027 0.003676 57.89% 0.005579 0.016565 0.004997 10,773,298.00
Dec 26 2020 0.006351 0.000423 7.13% 0.005916 0.009884 0.005424 352,909.00
Dec 25 2020 0.005928 0.000229 4.01% 0.005695 0.009514 0.005168 419,233.00
Dec 24 2020 0.005699 0.000582 11.38% 0.005579 0.005818 0.004795 223,385.00
Dec 23 2020 0.005117 -0.000817 -13.77% 0.005699 0.0073 0.005018 1,758,836.00
Dec 22 2020 0.005934 0.000224 3.92% 0.005696 0.016085 0.005625 1,841,851.00
Dec 21 2020 0.00571 -0.000649 -10.21% 0.006341 0.025568 0.005574 1,778,978.00
Dec 20 2020 0.006359 -0.000561 -8.11% 0.006924 0.040691 0.006072 605,720.00
Dec 19 2020 0.00692 0.000688 11.05% 0.006254 0.0479 0.006195 3,208,068.00
Dec 18 2020 0.006232 0.000295 4.97% 0.005933 0.207117 0.005249 1,999,433.00
Dec 17 2020 0.005937 -0.00027 -4.35% 0.006199 0.017326 0.005284 1,340,962.00
Dec 16 2020 0.006207 0.000569 10.09% 0.005247 0.206604 0.004755 2,237,340.00
Dec 15 2020 0.005638 0.000046 0.82% 0.005591 0.193629 0.005144 926,276.00
Dec 14 2020 0.005592 -0.186099 -97.08% 0.005364 0.19195 0.005163 121,292.00
Dec 13 2020 0.191692 0.186236 3,413.98% 0.005451 0.193329 0.005057 83,413.00
Dec 12 2020 0.005455 0.000391 7.73% 0.005057 0.00735 0.004876 708,927.00
Dec 11 2020 0.005064 -0.000417 -7.61% 0.005476 0.005476 0.004671 478,680.00
Dec 10 2020 0.005481 -0.000086 -1.54% 0.005564 0.005564 0.005013 136,965.00
Dec 09 2020 0.005567 0.000433 8.44% 0.005129 0.005751 0.005096 597,778.00
Dec 08 2020 0.005134 -0.000818 -13.74% 0.005946 0.006329 0.005131 893,888.00
Dec 07 2020 0.005952 0.000346 6.18% 0.005625 0.006794 0.004233 5,058,843.00
Dec 06 2020 0.005606 -0.001093 -16.32% 0.005072 0.007771 0.003186 333,846.00
Dec 05 2020 0.006699 0.001283 23.68% 0.005413 0.007466 0.005314 1,035,819.00
Dec 04 2020 0.005416 -0.000422 -7.23% 0.005833 0.007819 0.005387 303,277.00
Dec 03 2020 0.005838 -0.000321 -5.21% 0.006149 0.006176 0.005601 585,656.00
Dec 02 2020 0.006159 0.001064 20.89% 0.005072 0.007771 0.003186 2,144,296.00
Dec 01 2020 0.005095 -0.000238 -4.46% 0.005281 0.006145 0.004708 314,412.00
Nov 30 2020 0.005332 0.000242 4.75% 0.005093 0.007407 0.004505 74,030.00
Nov 29 2020 0.00509 0.000133 2.68% 0.004965 0.005112 0.004585 95,681.00
Nov 28 2020 0.004958 0.00000300 0.06% 0.004968 0.006879 0.004621 2,591,482.00
Nov 27 2020 0.004954 0.000343 7.43% 0.004285 0.005068 0.004278 2,580,825.00
Nov 26 2020 0.004612 -0.00066 -12.52% 0.005244 0.04691 0.004124 2,578,849.00
Nov 25 2020 0.005271 -0.000087 -1.62% 0.00537 0.047865 0.005087 599,715.00
Nov 24 2020 0.005358 0.000399 8.05% 0.004967 0.007359 0.004601 1,667,464.00
Nov 23 2020 0.004959 -0.000577 -10.42% 0.005526 0.005526 0.004215 2,660,135.00
Nov 22 2020 0.005536 0.000475 9.39% 0.005048 0.007509 0.005004 232,333.00
Nov 21 2020 0.005061 0.000394 8.44% 0.004672 0.007592 0.004483 475,143.00
Nov 20 2020 0.004667 0.000034 0.73% 0.004634 0.005401 0.004595 628,363.00
Nov 19 2020 0.004633 -0.000186 -3.86% 0.004805 0.00723 0.004518 243,683.00
Nov 18 2020 0.004819 -0.000485 -9.15% 0.005304 0.005765 0.004581 863,413.00
Nov 17 2020 0.005303 0.000118 2.27% 0.005183 0.006063 0.004996 505,501.00
Nov 16 2020 0.005185 0.000068 1.33% 0.00511 0.006382 0.004787 1,286,617.00
Nov 15 2020 0.005118 -0.000194 -3.65% 0.005308 0.0055 0.004828 796,251.00
Nov 14 2020 0.005312 -0.000408 -7.13% 0.005719 0.005719 0.00493 140,834.00
Nov 13 2020 0.00572 0.000672 13.30% 0.005052 0.006597 0.004848 168,425.00
Nov 12 2020 0.005049 -0.000768 -13.20% 0.005811 0.006278 0.004963 81,192.00
Nov 11 2020 0.005816 0.000464 8.66% 0.005973 0.006359 0.0055 85,041.00
Nov 10 2020 0.005353 -0.000778 -12.69% 0.005057 0.006168 0.005013 368,605.00
Nov 09 2020 0.006131 0.001476 31.70% 0.004646 0.007715 0.003915 60,163.00
Nov 08 2020 0.004655 -0.000098 -2.06% 0.004746 0.005945 0.004635 140,546.00
Nov 07 2020 0.004753 0.000073 1.56% 0.004681 0.005049 0.004501 62,821.00
Nov 06 2020 0.00468 0.00000900 0.19% 0.004683 0.00511 0.004463 447,742.00
Nov 05 2020 0.004671 0.000149 3.29% 0.004529 0.004967 0.004431 1,651,407.00
Nov 04 2020 0.004523 -0.000093 -2.01% 0.004627 0.027598 0.003582 174,517.00
Nov 03 2020 0.004616 0.000264 6.06% 0.004344 0.005429 0.004177 541,185.00
Nov 02 2020 0.004352 -0.00018 -3.97% 0.004544 0.005536 0.004199 1,114,996.00
Nov 01 2020 0.004532 0.00011 2.49% 0.00442 0.005563 0.004251 108,492.00
Oct 31 2020 0.004422 0.000068 1.56% 0.004341 0.005497 0.004165 350,324.00
Oct 30 2020 0.004354 0.000043 1.00% 0.004305 0.004395 0.004076 301,994.00
Oct 29 2020 0.004311 -0.000737 -14.60% 0.005049 0.005328 0.004152 63,071.00
Oct 28 2020 0.005048 0.000671 15.33% 0.004375 0.005492 0.004074 274,636.00
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:20210126 00:28:03