Eternal Token Historical Data

XET Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2019 $ 0.261
-3.16%
$ 46.91 million $ 362,588
Sep 23, 2019 $ 0.269
-28.42%
$ 48.44 million $ 280,279
Sep 22, 2019 $ 0.376
+0.54%
$ 67.68 million $ 332,466
Sep 21, 2019 $ 0.374
-20.43%
$ 67.31 million $ 132,396
Sep 20, 2019 $ 0.47
+2.59%
$ 91.71 million $ 163,674
Sep 19, 2019 $ 0.458
+17.89%
$ 82.47 million $ 332,086
Sep 18, 2019 $ 0.389
-31.63%
$ 68.16 million $ 677,714
Sep 17, 2019 $ 0.568
-26.47%
$ 102.32 million $ 321,464
Sep 16, 2019 $ 0.773
-9.39%
$ 139.22 million $ 229,950
Sep 15, 2019 $ 0.854
+0.75%
$ 153.65 million $ 318,465
Sep 14, 2019 $ 0.847
-1.15%
$ 163.91 million $ 300,067
Sep 13, 2019 $ 0.857
+10.86%
$ 167.02 million $ 291,016
Sep 12, 2019 $ 0.773
-5.64%
$ 150.66 million $ 220,709
Sep 11, 2019 $ 0.817
-5.92%
$ 143.15 million $ 210,110
Sep 10, 2019 $ 0.87
-1.39%
$ 156.66 million $ 120,910
Sep 9, 2019 $ 0.881
-1.55%
$ 170.43 million $ 166,704
Sep 8, 2019 $ 0.895
+0.60%
$ 143.17 million $ 103,925
Sep 7, 2019 $ 0.89
+1.49%
$ 170.05 million $ 151,615
Sep 6, 2019 $ 0.877
-4.06%
$ 153.84 million $ 165,181
Sep 5, 2019 $ 0.914
+1.36%
$ 164.59 million $ 184,770
Sep 4, 2019 $ 0.899
+0.85%
$ 143.91 million $ 159,949
Sep 3, 2019 $ 0.892
+19.99%
$ 174.28 million $ 293,264
Sep 2, 2019 $ 0.744
+1.98%
$ 133.84 million $ 184,563
Sep 1, 2019 $ 0.731
-23.91%
$ 131.6 million $ 215,767
Aug 31, 2019 $ 0.961
+4.93%
$ 172.97 million $ 115,091
Aug 30, 2019 $ 0.916
-5.17%
$ 164.84 million $ 90,972
Aug 29, 2019 $ 0.966
-2.06%
$ 173.83 million $ 124,041
Aug 28, 2019 $ 0.986
-3.43%
$ 177.49 million $ 131,151
Aug 27, 2019 $ 1.02
-1.71%
$ 183.8 million $ 89,804
Aug 26, 2019 $ 1.04
+0.50%
$ 165.68 million $ 119,145
Aug 25, 2019 $ 1.03
+1.28%
$ 205.15 million $ 131,075
Aug 24, 2019 $ 1.02
-4.68%
$ 183.04 million $ 136,736
Aug 23, 2019 $ 1.07
+1.23%
$ 192.02 million $ 133,198
Aug 22, 2019 $ 1.05
+1.63%
$ 189.69 million $ 126,460
Aug 21, 2019 $ 1.04
-6.42%
$ 186.86 million $ 111,683
Aug 20, 2019 $ 1.11
-0.08%
$ 199.69 million $ 151,408
Aug 19, 2019 $ 1.1
+3.97%
$ 198.76 million $ 166,433
Aug 18, 2019 $ 1.06
+3.98%
$ 191.3 million $ 112,685
Aug 17, 2019 $ 1.02
-5.12%
$ 183.74 million $ 110,982
Aug 16, 2019 $ 1.07
-0.15%
$ 192.85 million $ 73,654
Aug 15, 2019 $ 1.07
+1.23%
$ 192.17 million $ 73,433
Aug 14, 2019 $ 1.05
-2.39%
$ 189.29 million $ 90,829
Aug 13, 2019 $ 1.08
-8.04%
$ 193.92 million $ 134,906
Aug 12, 2019 $ 1.17
-1.72%
$ 211.12 million $ 289,558
Aug 11, 2019 $ 1.19
+8.95%
$ 214.71 million $ 107,375
Aug 10, 2019 $ 1.09
-13.23%
$ 197.09 million $ 157,084
Aug 9, 2019 $ 1.26
-6.67%
$ 227.61 million $ 378,666
Aug 8, 2019 $ 1.36
-3.19%
$ 244.41 million $ 345,277
Aug 7, 2019 $ 1.4
+21.78%
$ 252.47 million $ 256,964
Aug 6, 2019 $ 1.15
-19.68%
$ 207.31 million $ 226,884