Market Cap:

Endor Protocol Endor Protocol (EDR)

0.056679 USD (8.45%)
0.00000757 BTC (7.29%)
0.00012171 ETH (8.50%)
Market Cap
29,804,561 USD
3,979 BTC
64,001 ETH
Volume (24h)
971,616 USD
129.72 BTC
2,086 ETH
Circulating Supply
525,844,682 EDR
Total Supply
1,469,247,736 EDR

Historical data for Endor Protocol

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 0.050089 0.055519 0.049562 0.053078 1,174,920 26,339,000
Jul 20, 2018 0.061263 0.061263 0.049370 0.050093 2,297,260 32,214,700
Jul 19, 2018 0.056723 0.067456 0.055018 0.061195 474,460 29,827,300
Jul 18, 2018 0.054722 0.060436 0.053262 0.056748 386,619 28,775,400
Jul 17, 2018 0.051769 0.055006 0.048535 0.054666 468,019 27,222,500
Jul 16, 2018 0.049975 0.053181 0.049052 0.051802 401,534 26,279,100
Jul 15, 2018 0.048764 0.050511 0.048300 0.049902 316,072 25,642,500
Jul 14, 2018 0.052972 0.053373 0.048732 0.048747 353,653 27,855,000
Jul 13, 2018 0.051260 0.056535 0.050579 0.052939 371,205 26,954,700
Jul 12, 2018 0.056144 0.056144 0.050441 0.051259 219,290 29,522,800
Jul 11, 2018 0.053920 0.062316 0.052827 0.056204 255,819 28,353,400
Jul 10, 2018 0.060041 0.060199 0.052570 0.053925 140,873 31,572,200
Jul 09, 2018 0.064037 0.064398 0.060022 0.060128 136,825 33,673,800
Jul 08, 2018 0.070594 0.071905 0.063300 0.064048 185,834 37,121,600
Jul 07, 2018 0.061175 0.070830 0.060628 0.070650 165,512 32,168,600
Jul 06, 2018 0.060871 0.061647 0.057774 0.061266 144,532 32,008,400
Jul 05, 2018 0.063379 0.065003 0.058925 0.060894 155,117 33,327,300
Jul 04, 2018 0.068556 0.068755 0.063071 0.063176 115,833 36,049,900
Jul 03, 2018 0.069167 0.072920 0.067946 0.068538 164,581 36,370,900
Jul 02, 2018 0.066994 0.072506 0.065233 0.069189 146,896 23,574,700
Jul 01, 2018 0.066315 0.070797 0.065248 0.066952 97,394 23,335,700
Jun 30, 2018 0.066487 0.069066 0.063297 0.066257 121,276 23,396,300
Jun 29, 2018 0.069614 0.076411 0.061239 0.066435 236,982 24,496,600
Jun 28, 2018 0.067912 0.072761 0.062645 0.069776 802,800 23,747,700
Jun 27, 2018 0.080020 0.080644 0.067083 0.068140 661,349 27,981,600
Jun 26, 2018 0.091247 0.091731 0.080158 0.080207 866,247 31,907,400
Jun 25, 2018 0.091900 0.104778 0.088725 0.090509 959,819 32,135,700
Jun 24, 2018 0.110044 0.111016 0.086393 0.093150 951,197 38,480,300
Jun 23, 2018 0.108338 0.113557 0.107554 0.110073 971,471 37,883,700
Jun 22, 2018 0.114667 0.120899 0.106129 0.108507 1,003,260 40,097,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)