Market Cap:

Endor Protocol Endor Protocol (EDR)

0.047535 USD (5.87%)
0.00000856 BTC (6.42%)
0.00027715 ETH (8.21%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
32,594,367 USD
5,871 BTC
190,041 ETH
Volume (24h)
1,463,790 USD
263.68 BTC
8,535 ETH
Circulating Supply
685,685,058 EDR
Total Supply
1,469,214,245 EDR

Historical data for Endor Protocol

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 18, 2018 0.044233 0.051292 0.043915 0.048791 1,232,220 33,455,465
Nov 17, 2018 0.044938 0.044945 0.042926 0.043443 783,855 29,788,353
Nov 16, 2018 0.049657 0.049657 0.043394 0.044850 882,751 30,752,701
Nov 15, 2018 0.049432 0.050662 0.044874 0.049562 2,543,640 33,983,923
Nov 14, 2018 0.062980 0.063169 0.047462 0.049270 951,688 33,783,360
Nov 13, 2018 0.074378 0.074378 0.061793 0.063182 913,429 43,322,885
Nov 12, 2018 0.070415 0.072956 0.063028 0.070707 919,809 48,482,665
Nov 11, 2018 0.069613 0.070791 0.065394 0.070332 968,134 48,225,396
Nov 10, 2018 0.067080 0.071773 0.063628 0.069623 899,583 47,739,176
Nov 09, 2018 0.071139 0.071417 0.064922 0.067094 958,672 46,005,353
Nov 08, 2018 0.070860 0.071481 0.064434 0.071015 1,270,390 48,693,924
Nov 07, 2018 0.067657 0.071130 0.064267 0.071035 1,613,490 48,702,712
Nov 06, 2018 0.071808 0.071874 0.062887 0.067636 1,495,380 46,625,779
Nov 05, 2018 0.074618 0.075222 0.065976 0.071756 1,632,140 49,196,834
Nov 04, 2018 0.074123 0.075330 0.069910 0.074299 1,767,530 50,940,696
Nov 03, 2018 0.071774 0.076937 0.067601 0.076594 1,258,790 52,514,044
Nov 02, 2018 0.069582 0.075225 0.068671 0.071475 2,920,060 49,004,520
Nov 01, 2018 0.063933 0.070773 0.061885 0.069400 1,308,330 47,581,458
Oct 31, 2018 0.059768 0.066232 0.056283 0.064192 1,441,720 44,011,256
Oct 30, 2018 0.062778 0.067969 0.059047 0.059599 1,194,290 40,861,816
Oct 29, 2018 0.062062 0.064348 0.057481 0.062754 1,808,660 43,024,862
Oct 28, 2018 0.063876 0.066521 0.059505 0.061691 1,456,490 38,025,993
Oct 27, 2018 0.066820 0.068334 0.062864 0.063594 1,674,370 39,198,866
Oct 26, 2018 0.077706 0.089560 0.064338 0.066570 3,849,290 41,033,068
Oct 25, 2018 0.059143 0.091032 0.055397 0.079545 4,176,900 49,031,144
Oct 24, 2018 0.051651 0.065038 0.049976 0.059174 1,519,820 36,412,543
Oct 23, 2018 0.048362 0.053085 0.043405 0.053085 1,530,590 32,665,627
Oct 22, 2018 0.044547 0.052797 0.042458 0.048226 798,380 29,675,590
Oct 21, 2018 0.043694 0.048252 0.043062 0.045681 519,238 28,109,775
Oct 20, 2018 0.044990 0.048484 0.043205 0.043742 598,221 26,916,861
* Earliest data in range (UTC time)
** Latest data in range (UTC time)