We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,320.06
(
-0.23%
)
US Tech 100
14,329.20
(
0.1%
)
Dow Jones
33,963.84
(
-0.31%
)
Brent Oil
92.485
(
0.0%
)
Bitcoin
26,470.16
(
-0.42%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. LATK
  5. EdgeSwap (LAToken:EGSUSDT)

  6. EdgeSwap (LAToken:EGSUSDT) Historical

EGSUSDT EdgeSwap

0.000918
-0.000059 (-6.05%)
14:54:47 - Realtime Data

EGSUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2023 0.000977 0.000178 22.36% 0.000798 0.0012 0.000787 2,069,253.00
Sep 22 2023 0.000798 -0.000024 -2.92% 0.000801 0.000852 0.000761 679,175.00
Sep 21 2023 0.000822 -0.000045 -5.19% 0.000863 0.000893 0.00075 827,790.00
Sep 20 2023 0.000868 0.000013 1.52% 0.000862 0.000946 0.000832 943,661.00
Sep 19 2023 0.000855 -0.000157 -15.51% 0.001013 0.001085 0.000851 752,544.00
Sep 18 2023 0.001012 -0.000099 -8.91% 0.001243 0.001247 0.00093 638,572.00
Sep 17 2023 0.001111 -0.000972 -46.67% 0.002132 0.00255 0.001111 170,516.00
Sep 16 2023 0.002083 0.000131 6.70% 0.001693 0.002618 0.00168 177,659.00
Sep 15 2023 0.001952 0.000946 94.02% 0.000998 0.0026 0.000701 572,787.00
Sep 14 2023 0.001006 0.000248 32.72% 0.00075 0.001591 0.0005 1,608,896.00
Sep 13 2023 0.000758 0.00002 2.71% 0.000753 0.000758 0.000735 1,129,233.00
Sep 12 2023 0.000738 -0.00000700 -0.94% 0.00074 0.000755 0.000716 1,166,539.00
Sep 11 2023 0.000745 -0.00000900 -1.19% 0.000755 0.000757 0.000734 914,560.00
Sep 10 2023 0.000754 0.000015 2.03% 0.000739 0.000758 0.000729 1,163,860.00
Sep 09 2023 0.000738 -0.00000019 -0.03% 0.000747 0.000758 0.000728 1,718,369.00
Sep 08 2023 0.000738 -0.000048 -6.10% 0.000788 0.000793 0.000715 1,140,637.00
Sep 07 2023 0.000787 0.000052 7.08% 0.000734 0.000792 0.000723 968,365.00
Sep 06 2023 0.000735 0.00000800 1.10% 0.000734 0.000748 0.000715 1,349,879.00
Sep 05 2023 0.000727 -0.00002 -2.68% 0.000735 0.000768 0.000715 1,536,936.00
Sep 04 2023 0.000747 -0.000025 -3.24% 0.000774 0.000806 0.000734 878,332.00
Sep 03 2023 0.000772 0.00000900 1.18% 0.000741 0.000773 0.000723 1,300,080.00
Sep 02 2023 0.000763 -0.000049 -6.03% 0.000811 0.000832 0.00071 1,171,966.00
Sep 01 2023 0.000812 -0.000062 -7.09% 0.00087 0.000874 0.00081 1,618,634.00
Aug 31 2023 0.000874 -0.00000500 -0.57% 0.000887 0.000912 0.00087 1,604,289.00
Aug 30 2023 0.000879 -0.000032 -3.51% 0.000911 0.000936 0.000878 1,415,257.00
Aug 29 2023 0.000911 0.000033 3.76% 0.000882 0.000924 0.00086 1,656,017.00
Aug 28 2023 0.000878 -0.000041 -4.46% 0.000919 0.000948 0.000877 1,453,652.00
Aug 27 2023 0.000919 -0.00000300 -0.33% 0.00092 0.00095 0.000888 1,027,667.00
Aug 26 2023 0.000922 0.000068 7.96% 0.000856 0.000989 0.000833 1,702,839.00
Aug 25 2023 0.000854 -0.000032 -3.61% 0.000874 0.000925 0.00085 1,178,507.00
Aug 24 2023 0.000886 -0.000016 -1.77% 0.000902 0.000912 0.000886 188,339.00
Aug 23 2023 0.000902 0.00 0.00% 0.000902 0.000902 0.000902 0.00
Aug 22 2023 0.000902 -0.000314 -25.82% 0.001223 0.001229 0.000843 826,845.00
Aug 21 2023 0.001216 0.000418 52.39% 0.000798 0.001394 0.000795 1,143,338.00
Aug 20 2023 0.000798 0.000088 12.40% 0.00071 0.00094 0.00071 1,427,432.00
Aug 19 2023 0.00071 0.00000300 0.42% 0.000724 0.000724 0.0007 232,175.00
Aug 18 2023 0.000707 -0.000028 -3.81% 0.000747 0.000778 0.000681 728,722.00
Aug 17 2023 0.000735 -0.000124 -14.43% 0.000844 0.000844 0.000735 1,278,516.00
Aug 16 2023 0.000859 -0.000035 -3.91% 0.000894 0.000899 0.000859 787,811.00
Aug 15 2023 0.000894 -0.000037 -3.97% 0.00093 0.000948 0.000889 1,054,919.00
Aug 14 2023 0.000932 -0.000053 -5.38% 0.000989 0.000989 0.000926 1,211,040.00
Aug 13 2023 0.000985 0.00002 2.07% 0.000965 0.000989 0.000955 1,050,610.00
Aug 12 2023 0.000965 -0.000015 -1.53% 0.00099 0.00099 0.00096 1,005,848.00
Aug 11 2023 0.00098 -0.000023 -2.29% 0.001003 0.001003 0.000972 1,223,553.00
Aug 10 2023 0.001003 0.00000300 0.30% 0.000995 0.001018 0.000987 1,056,586.00
Aug 09 2023 0.001 0.000012 1.21% 0.000985 0.001 0.000985 1,123,150.00
Aug 08 2023 0.000988 -0.000017 -1.69% 0.001 0.001013 0.000985 1,134,391.00
Aug 07 2023 0.001005 -0.000016 -1.57% 0.000982 0.001023 0.000961 1,137,786.00
Aug 06 2023 0.001022 0.000012 1.19% 0.001009 0.001037 0.000972 1,132,883.00
Aug 05 2023 0.00101 0.00000006 0.01% 0.001018 0.001033 0.000984 1,125,191.00
Aug 04 2023 0.00101 -0.000033 -3.16% 0.00104 0.001061 0.001 933,346.00
Aug 03 2023 0.001043 -0.000033 -3.07% 0.001065 0.001087 0.001036 821,179.00
Aug 02 2023 0.001076 0.000039 3.76% 0.001041 0.001125 0.001031 782,297.00
Aug 01 2023 0.001037 0.000013 1.27% 0.001023 0.001072 0.001021 1,114,023.00
Jul 31 2023 0.001024 -0.000013 -1.25% 0.001037 0.001063 0.00102 759,201.00
Jul 30 2023 0.001037 -0.000015 -1.43% 0.001052 0.001064 0.001021 870,943.00
Jul 29 2023 0.001052 0.000019 1.84% 0.001045 0.001076 0.001032 651,813.00
Jul 28 2023 0.001033 0.000011 1.08% 0.001027 0.001061 0.00101 687,551.00
Jul 27 2023 0.001022 -0.000015 -1.45% 0.001037 0.001052 0.000988 488,027.00
Jul 26 2023 0.001037 0.000014 1.37% 0.001025 0.001139 0.001011 902,737.00
Jul 25 2023 0.001023 -0.000066 -6.06% 0.00105 0.001052 0.001009 1,452,359.00
Jul 24 2023 0.001089 0.000069 6.76% 0.001021 0.001104 0.00101 957,084.00
Jul 23 2023 0.00102 -0.000013 -1.26% 0.001026 0.00104 0.001011 1,095,258.00
Jul 22 2023 0.001033 0.000014 1.37% 0.001019 0.00117 0.001008 1,176,322.00
Jul 21 2023 0.001019 -0.00000900 -0.88% 0.001023 0.00103 0.001007 823,128.00
Jul 20 2023 0.001028 0.000039 3.94% 0.001007 0.001028 0.001005 453,753.00
Jul 19 2023 0.000989 -0.000039 -3.79% 0.001024 0.001032 0.000985 894,360.00
Jul 18 2023 0.001028 -0.000011 -1.06% 0.001039 0.001039 0.000986 1,346,289.00
Jul 17 2023 0.001039 -0.000057 -5.20% 0.001101 0.001101 0.001014 1,009,319.00
Jul 16 2023 0.001096 -0.00003 -2.66% 0.001126 0.001136 0.001078 685,528.00
Jul 15 2023 0.001126 0.000012 1.08% 0.001114 0.001137 0.001077 1,093,160.00
Jul 14 2023 0.001114 0.000065 6.20% 0.001048 0.001473 0.001043 893,414.00
Jul 13 2023 0.001049 -0.000032 -2.96% 0.001058 0.001169 0.00095 683,908.00
Jul 12 2023 0.001081 -0.00000091 -0.08% 0.00108 0.00115 0.001008 492,944.00
Jul 11 2023 0.001082 -0.000057 -5.00% 0.001142 0.001237 0.001074 582,230.00
Jul 10 2023 0.001139 -0.000083 -6.79% 0.001288 0.00135 0.00113 879,171.00
Jul 09 2023 0.001222 0.000147 13.64% 0.001077 0.00159 0.001075 820,365.00
Jul 08 2023 0.001076 -0.000163 -13.16% 0.001234 0.001344 0.00107 699,294.00
Jul 07 2023 0.001238 0.000209 20.27% 0.001026 0.002272 0.000944 934,937.00
Jul 06 2023 0.00103 -0.000035 -3.29% 0.00107 0.001086 0.000918 580,761.00
Jul 05 2023 0.001064 -0.000038 -3.45% 0.001111 0.001215 0.001061 736,745.00
Jul 04 2023 0.001102 -0.000079 -6.69% 0.001183 0.00119 0.001062 452,434.00
Jul 03 2023 0.001181 -0.000028 -2.32% 0.001241 0.001297 0.001153 471,868.00
Jul 02 2023 0.001209 -0.000271 -18.31% 0.001446 0.0017 0.001149 423,746.00
Jul 01 2023 0.00148 0.000157 11.86% 0.00132 0.002 0.00132 507,576.00
Jun 30 2023 0.001323 -0.000291 -18.03% 0.00142 0.001723 0.001196 624,411.00
Jun 29 2023 0.001614 0.000309 23.69% 0.0013 0.001701 0.00105 1,082,156.00
Jun 28 2023 0.001305 0.00000900 0.69% 0.001351 0.001652 0.001124 1,263,881.00
Jun 27 2023 0.001296 -0.000417 -24.35% 0.001673 0.0028 0.001281 505,327.00
Jun 26 2023 0.001713 0.000238 16.12% 0.001486 0.004099 0.000627 880,343.00
Jun 25 2023 0.001475 0.001015 220.91% 0.000499 0.00195 0.000449 621,270.00
Jun 24 2023 0.00046 0.000038 9.00% 0.000413 0.000661 0.000351 693,028.00
Your Recent History
LATK
EGSUSDT
EdgeSwap
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230924 20:41:00