Eternal Token Historical Data

XET Page 3
Download
Date Close Price change Market cap Trading volume
Jan 2, 2020 $ 0.446
-1.85%
$ 62.49 million $ 4,176
Jan 1, 2020 $ 0.455
+0.86%
$ 63.67 million $ 3,670
Dec 31, 2019 $ 0.451
+0.90%
$ 81.17 million $ 4,712
Dec 30, 2019 $ 0.447
+6.45%
$ 80.45 million $ 7,409
Dec 29, 2019 $ 0.42
+16.76%
$ 67.17 million $ 7,058
Dec 28, 2019 $ 0.36
-2.77%
$ 68.73 million $ 4,175
Dec 27, 2019 $ 0.37
-4.51%
$ 66.56 million $ 8,693
Dec 26, 2019 $ 0.387
+7.33%
$ 75.46 million $ 9,896
Dec 25, 2019 $ 0.36
+0.48%
$ 64.87 million $ 5,891
Dec 24, 2019 $ 0.359
+3.41%
$ 64.55 million $ 6,266
Dec 23, 2019 $ 0.347
+0.34%
$ 69.2 million $ 10,167
Dec 22, 2019 $ 0.346
+10.37%
$ 67.34 million $ 7,701
Dec 21, 2019 $ 0.313
+6.37%
$ 43.85 million $ 5,031
Dec 20, 2019 $ 0.294
+13.45%
$ 45.6 million $ 10,679
Dec 19, 2019 $ 0.26
-1.82%
$ 46.73 million $ 5,726
Dec 18, 2019 $ 0.264
+11.93%
$ 31.73 million $ 5,405
Dec 17, 2019 $ 0.237
+19.50%
$ 46.1 million $ 4,538
Dec 16, 2019 $ 0.198
+15.52%
$ 35.64 million $ 4,765
Dec 15, 2019 $ 0.171
+22.38%
$ 30.85 million $ 4,622
Dec 14, 2019 $ 0.14
-5.67%
$ 25.21 million $ 3,000
Dec 13, 2019 $ 0.148
+23.48%
$ 28.38 million $ 2,947
Dec 12, 2019 $ 0.12
+6.42%
$ 23.43 million $ 1,669
Dec 11, 2019 $ 0.113
+6.93%
$ 20.3 million $ 2,134
Dec 10, 2019 $ 0.105
+2.26%
$ 18.98 million $ 1,657
Dec 9, 2019 $ 0.103
+11.38%
$ 18.56 million $ 2,344
Dec 8, 2019 $ 0.0926
-0.24%
$ 18.46 million $ 1,325
Dec 7, 2019 $ 0.0928
-1.33%
$ 16.7 million $ 1,079
Dec 6, 2019 $ 0.094
+11.53%
$ 18.19 million $ 1,316
Dec 5, 2019 $ 0.0846
-0.95%
$ 16.86 million $ 1,652
Dec 4, 2019 $ 0.0861
+29.98%
$ 13.77 million $ 1,365
Dec 3, 2019 $ 0.0662
+9.04%
$ 11.92 million $ 1,114
Dec 2, 2019 $ 0.0607
-19.97%
$ 10.93 million $ 1,442
Dec 1, 2019 $ 0.0759
-10.28%
$ 13.66 million $ 950
Nov 30, 2019 $ 0.0846
-12.20%
$ 15.23 million $ 1,577
Nov 29, 2019 $ 0.0964
+38.68%
$ 17.35 million $ 7,050
Nov 28, 2019 $ 0.0695
-32.64%
$ 13.58 million $ 2,279
Nov 27, 2019 $ 0.103
+6.04%
$ 20.62 million $ 1,961
Nov 26, 2019 $ 0.0975
+1.75%
$ 18.87 million $ 7,795
Nov 25, 2019 $ 0.0956
+4.59%
$ 17.21 million $ 13,669
Nov 24, 2019 $ 0.0914
-7.29%
$ 16.45 million $ 16,930
Nov 23, 2019 $ 0.0986
+0.62%
$ 17.74 million $ 16,185
Nov 22, 2019 $ 0.0976
-4.92%
$ 17.57 million $ 18,711
Nov 21, 2019 $ 0.103
-3.57%
$ 18.48 million $ 13,580
Nov 20, 2019 $ 0.106
-4.75%
$ 19.16 million $ 17,687
Nov 19, 2019 $ 0.112
-1.13%
$ 20.12 million $ 22,794
Nov 18, 2019 $ 0.113
-6.81%
$ 21.61 million $ 18,879
Nov 17, 2019 $ 0.121
-1.24%
$ 21.83 million $ 20,287
Nov 16, 2019 $ 0.123
-0.91%
$ 19.68 million $ 16,643
Nov 15, 2019 $ 0.124
-6.20%
$ 19.86 million $ 15,168
Nov 14, 2019 $ 0.132
-8.48%
$ 25.83 million $ 18,247