Eternal Token Historical Data

XET Page 6
Download
Date Close Price change Market cap Trading volume
Aug 5, 2019 $ 1.43
+8.09%
$ 258.11 million $ 197,208
Aug 4, 2019 $ 1.33
-5.25%
$ 238.8 million $ 199,028
Aug 3, 2019 $ 1.4
+6.23%
$ 252.02 million $ 250,062
Aug 2, 2019 $ 1.32
-1.64%
$ 237.25 million $ 168,626
Aug 1, 2019 $ 1.34
-0.47%
$ 241.22 million $ 96,056
Jul 31, 2019 $ 1.35
+3.56%
$ 236.13 million $ 93,525
Jul 30, 2019 $ 1.3
+0.11%
$ 234.04 million $ 119,764
Jul 29, 2019 $ 1.3
-2.84%
$ 248.28 million $ 93,161
Jul 28, 2019 $ 1.34
+3.39%
$ 240.61 million $ 173,234
Jul 27, 2019 $ 1.29
+5.80%
$ 252.59 million $ 115,451
Jul 26, 2019 $ 1.22
-12.45%
$ 233.61 million $ 112,529
Jul 25, 2019 $ 1.4
+1.31%
$ 251.26 million $ 127,839
Jul 24, 2019 $ 1.38
-1.10%
$ 273.92 million $ 133,530
Jul 23, 2019 $ 1.39
-2.28%
$ 271.84 million $ 191,246
Jul 22, 2019 $ 1.43
-4.27%
$ 256.61 million $ 518,170
Jul 21, 2019 $ 1.49
-1.20%
$ 268.06 million $ 267,462
Jul 20, 2019 $ 1.51
+3.78%
$ 288.15 million $ 124,351
Jul 19, 2019 $ 1.45
-5.75%
$ 261.43 million $ 150,927
Jul 18, 2019 $ 1.54
+7.46%
$ 301.07 million $ 100,878
Jul 17, 2019 $ 1.43
+3.17%
$ 258.1 million $ 76,205
Jul 16, 2019 $ 1.39
-9.89%
$ 271.52 million $ 81,044
Jul 15, 2019 $ 1.54
-0.47%
$ 301.31 million $ 99,901
Jul 14, 2019 $ 1.55
-11.82%
$ 278.89 million $ 94,818
Jul 13, 2019 $ 1.76
+79.79%
$ 316.28 million $ 85,805
Jul 12, 2019 $ 0.977
-47.19%
$ 194.25 million $ 130,021
Jul 11, 2019 $ 1.85
-2.73%
$ 333.12 million $ 120,616
Jul 10, 2019 $ 1.9
-4.66%
$ 342.48 million $ 153,126
Jul 9, 2019 $ 2
-3.03%
$ 359.23 million $ 75,797
Jul 8, 2019 $ 2.06
+4.53%
$ 370.45 million $ 118,149
Jul 7, 2019 $ 1.97
+3.92%
$ 354.38 million $ 104,355
Jul 6, 2019 $ 1.89
+3.36%
$ 341.01 million $ 213,695
Jul 5, 2019 $ 1.83
-3.92%
$ 293.27 million $ 48,127
Jul 4, 2019 $ 1.91
-8.08%
$ 364.68 million $ 82,072
Jul 3, 2019 $ 2.08
+7.18%
$ 362.97 million $ 60,855
Jul 2, 2019 $ 1.94
+16.03%
$ 326.52 million $ 50,586
Jul 1, 2019 $ 1.67
-4.34%
$ 331.71 million $ 727,503
Jun 30, 2019 $ 1.74
-7.53%
$ 346.76 million $ 57,151
Jun 29, 2019 $ 1.89
-3.43%
$ 339.66 million $ 39,349
Jun 28, 2019 $ 1.95
+8.80%
$ 358.5 million $ 70,320
Jun 27, 2019 $ 1.8
-16.93%
$ 341.03 million $ 41,380
Jun 26, 2019 $ 2.16
+9.52%
$ 291.59 million $ 269,098
Jun 25, 2019 $ 1.97
-2.33%
$ 365.93 million $ 85,400
Jun 24, 2019 $ 2.02
+4.00%
$ 323.37 million $ 159,605
Jun 23, 2019 $ 1.94
+10.18%
$ 288.27 million $ 295,261
Jun 22, 2019 $ 1.76
-18.71%
$ 317.48 million $ 94,118
Jun 21, 2019 $ 2.17
+11.03%
$ 389.48 million $ 61,743
Jun 20, 2019 $ 1.95
-11.07%
$ 234.5 million $ 70,422
Jun 19, 2019 $ 2.2
-6.31%
$ 426.44 million $ 152,087
Jun 18, 2019 $ 2.35
+1.28%
$ 328.34 million $ 191,380
Jun 17, 2019 $ 2.32
+1.42%
$ 348.5 million $ 537,497