Market Cap:

Endor Protocol Endor Protocol (EDR)

0.071448 USD (15.94%)
0.00001061 BTC (11.87%)
0.00028965 ETH (2.85%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
38,754,368 USD
5,754 BTC
157,110 ETH
Volume (24h)
646,236 USD
95.95 BTC
2,620 ETH
Circulating Supply
542,410,228 EDR
Total Supply
1,469,240,685 EDR

Historical data for Endor Protocol

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.061366 0.063490 0.049949 0.063031 566,932 33,264,435
Sep 19, 2018 0.068677 0.068997 0.057643 0.061318 547,182 37,227,571
Sep 18, 2018 0.068981 0.076834 0.060835 0.068303 607,749 37,392,755
Sep 17, 2018 0.060269 0.069511 0.059924 0.069511 689,982 32,669,840
Sep 16, 2018 0.058030 0.062246 0.056081 0.060225 641,245 31,456,441
Sep 15, 2018 0.053253 0.060639 0.048839 0.057935 309,533 28,866,986
Sep 14, 2018 0.050681 0.054967 0.045573 0.053238 205,624 27,447,022
Sep 13, 2018 0.049523 0.054468 0.045837 0.050609 500,580 26,820,316
Sep 12, 2018 0.046951 0.053505 0.042718 0.049476 521,496 25,427,173
Sep 11, 2018 0.043559 0.060898 0.039868 0.048908 491,393 23,590,112
Sep 10, 2018 0.048434 0.049562 0.042500 0.043635 290,964 26,230,459
Sep 09, 2018 0.046169 0.054474 0.043736 0.048468 406,264 25,003,570
Sep 08, 2018 0.051674 0.057755 0.045758 0.046184 493,226 27,985,062
Sep 07, 2018 0.063638 0.064959 0.049925 0.051860 448,728 34,464,646
Sep 06, 2018 0.061715 0.063521 0.047425 0.063481 494,433 33,422,956
Sep 05, 2018 0.072783 0.076627 0.047233 0.060419 696,423 39,417,063
Sep 04, 2018 0.064144 0.075243 0.063285 0.073541 789,286 34,738,700
Sep 03, 2018 0.056266 0.064646 0.056168 0.064331 595,109 30,472,026
Sep 02, 2018 0.053583 0.065056 0.052864 0.056015 918,669 29,019,150
Sep 01, 2018 0.046118 0.053651 0.045095 0.053446 630,456 24,976,339
Aug 31, 2018 0.046055 0.046516 0.038140 0.046351 451,386 24,942,052
Aug 30, 2018 0.036587 0.046159 0.032930 0.045995 418,934 19,631,259
Aug 29, 2018 0.036709 0.044984 0.036399 0.036683 402,431 19,696,848
Aug 28, 2018 0.034438 0.038211 0.034068 0.036545 411,977 18,478,444
Aug 27, 2018 0.030919 0.034387 0.030689 0.034242 395,860 16,590,143
Aug 26, 2018 0.030228 0.031694 0.024404 0.030880 364,192 16,219,239
Aug 25, 2018 0.029682 0.031970 0.028807 0.030067 354,383 15,926,437
Aug 24, 2018 0.025705 0.030660 0.024806 0.029604 345,929 13,792,299
Aug 23, 2018 0.024575 0.027886 0.023343 0.025575 321,032 13,066,140
Aug 22, 2018 0.023702 0.025669 0.023026 0.024576 165,879 12,601,933
* Earliest data in range (UTC time)
** Latest data in range (UTC time)