Eternal Token Historical Data

XET Page 4
Download
Date Close Price change Market cap Trading volume
Nov 13, 2019 $ 0.145
-3.87%
$ 26.03 million $ 21,317
Nov 12, 2019 $ 0.15
+2.84%
$ 28.76 million $ 53,263
Nov 11, 2019 $ 0.146
-4.40%
$ 26.33 million $ 47,256
Nov 10, 2019 $ 0.153
-1.56%
$ 27.58 million $ 59,988
Nov 9, 2019 $ 0.156
+3.98%
$ 30.38 million $ 87,498
Nov 8, 2019 $ 0.15
+6.04%
$ 26.95 million $ 114,270
Nov 7, 2019 $ 0.141
+2.46%
$ 25.42 million $ 170,464
Nov 6, 2019 $ 0.138
-14.60%
$ 24.81 million $ 167,360
Nov 5, 2019 $ 0.161
+10.60%
$ 28.21 million $ 273,202
Nov 4, 2019 $ 0.146
-10.60%
$ 26.21 million $ 316,351
Nov 3, 2019 $ 0.163
-8.30%
$ 31.52 million $ 426,304
Nov 2, 2019 $ 0.178
-20.57%
$ 35.43 million $ 472,263
Nov 1, 2019 $ 0.224
+9.10%
$ 39.17 million $ 350,505
Oct 31, 2019 $ 0.205
-5.16%
$ 39.19 million $ 440,436
Oct 30, 2019 $ 0.216
-40.65%
$ 38.91 million $ 213,093
Oct 29, 2019 $ 0.364
-7.87%
$ 65.56 million $ 561,502
Oct 28, 2019 $ 0.395
-1.32%
$ 71.17 million $ 326,120
Oct 27, 2019 $ 0.401
-1.30%
$ 72.14 million $ 482,124
Oct 26, 2019 $ 0.404
+20.15%
$ 78.76 million $ 890,916
Oct 25, 2019 $ 0.336
+13.45%
$ 65.49 million $ 601,730
Oct 24, 2019 $ 0.296
+16.41%
$ 53.33 million $ 262,764
Oct 23, 2019 $ 0.254
+14.31%
$ 49.65 million $ 438,659
Oct 22, 2019 $ 0.223
-1.31%
$ 40.07 million $ 292,100
Oct 21, 2019 $ 0.226
-8.39%
$ 40.61 million $ 306,764
Oct 20, 2019 $ 0.246
-11.26%
$ 49.08 million $ 52,510
Oct 19, 2019 $ 0.277
-22.36%
$ 49.91 million $ 38,915
Oct 18, 2019 $ 0.357
+6.19%
$ 69.59 million $ 20,941
Oct 17, 2019 $ 0.336
+13.21%
$ 65.62 million $ 22,817
Oct 16, 2019 $ 0.297
+6.55%
$ 58.04 million $ 26,761
Oct 15, 2019 $ 0.279
-10.77%
$ 50.19 million $ 29,536
Oct 14, 2019 $ 0.312
-23.35%
$ 56.24 million $ 21,144
Oct 13, 2019 $ 0.408
+43.97%
$ 79.44 million $ 15,888
Oct 12, 2019 $ 0.283
+13.77%
$ 50.99 million $ 31,746
Oct 11, 2019 $ 0.249
-10.58%
$ 34.91 million $ 46,041
Oct 10, 2019 $ 0.279
-3.07%
$ 54.22 million $ 36,307
Oct 9, 2019 $ 0.287
-7.57%
$ 55.88 million $ 36,038
Oct 8, 2019 $ 0.31
-4.54%
$ 55.71 million $ 31,086
Oct 7, 2019 $ 0.324
+13.10%
$ 56.78 million $ 29,749
Oct 6, 2019 $ 0.287
-11.10%
$ 50.34 million $ 34,658
Oct 5, 2019 $ 0.323
+16.12%
$ 56.62 million $ 29,785
Oct 4, 2019 $ 0.279
+23.03%
$ 48.95 million $ 44,467
Oct 3, 2019 $ 0.227
+17.47%
$ 40.89 million $ 58,458
Oct 2, 2019 $ 0.193
+2.69%
$ 37.69 million $ 158,694
Oct 1, 2019 $ 0.188
-17.85%
$ 36.7 million $ 104,186
Sep 30, 2019 $ 0.229
-1.38%
$ 41.26 million $ 89,705
Sep 29, 2019 $ 0.232
+10.04%
$ 45.31 million $ 68,550
Sep 28, 2019 $ 0.211
+24.56%
$ 38.03 million $ 80,508
Sep 27, 2019 $ 0.17
+47.78%
$ 30.53 million $ 98,570
Sep 26, 2019 $ 0.115
-45.07%
$ 22.39 million $ 144,186
Sep 25, 2019 $ 0.209
-20.71%
$ 37.56 million $ 208,673