Eternal Token Historical Data

XET Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2019 $ 3.07
+6.23%
$ 491.43 million $ 244,375
Apr 26, 2019 $ 2.89
-3.44%
$ 462.61 million $ 98,112
Apr 25, 2019 $ 2.99
-5.82%
$ 419.25 million $ 600,568
Apr 24, 2019 $ 3.18
+11.69%
$ 508.78 million $ 2.49 million
Apr 23, 2019 $ 2.85
+15.98%
$ 512.43 million $ 1.2 million
Apr 22, 2019 $ 2.45
+6.92%
$ 343.63 million $ 948,818
Apr 21, 2019 $ 2.3
+2.82%
$ 413.24 million $ 439,146
Apr 20, 2019 $ 2.23
+13.42%
$ 357.26 million $ 712,886
Apr 19, 2019 $ 1.97
-5.19%
$ 354.36 million $ 74,739
Apr 18, 2019 $ 2.08
+23.43%
$ 373.72 million $ 2.29 million
Apr 17, 2019 $ 1.68
+5.22%
$ 269.14 million $ 435,734
Apr 16, 2019 $ 1.6
+3.04%
$ 255.8 million $ 147,261
Apr 15, 2019 $ 1.55
-0.31%
$ 217.2 million $ 1.51 million
Apr 14, 2019 $ 1.56
+1.76%
$ 280.15 million $ 1.36 million
Apr 13, 2019 $ 1.53
+3.13%
$ 214.14 million $ 329,161
Apr 12, 2019 $ 1.48
+17.59%
$ 207.65 million $ 323,062
Apr 11, 2019 $ 1.26
+9.62%
$ 227.05 million $ 1.11 million
Apr 10, 2019 $ 1.15
+9.43%
$ 184.09 million $ 381,164
Apr 9, 2019 $ 1.05
-4.51%
$ 168.23 million $ 556,033
Apr 8, 2019 $ 1.1
+1.38%
$ 154.14 million $ 42,959
Apr 7, 2019 $ 1.09
+2.64%
$ 173.76 million $ 105,714
Apr 6, 2019 $ 1.06
+3.86%
$ 190.44 million $ 372,516
Apr 5, 2019 $ 1.02
+9.64%
$ 163.01 million $ 892,187
Apr 4, 2019 $ 0.929
+2.31%
$ 167.26 million $ 192,939
Apr 3, 2019 $ 0.909
-4.58%
$ 127.2 million $ 445,444
Apr 2, 2019 $ 0.952
+18.84%
$ 133.3 million $ 163,042
Apr 1, 2019 $ 0.801
+12.95%
$ 144.21 million $ 222,705
Mar 31, 2019 $ 0.709
-3.21%
$ 113.49 million $ 167,283
Mar 30, 2019 $ 0.733
-2.73%
$ 102.61 million $ 55,747
Mar 29, 2019 $ 0.756
+20.68%
$ 120.9 million $ 443,283
Mar 28, 2019 $ 0.626
+8.64%
$ 87.66 million $ 186,544
Mar 27, 2019 $ 0.576
-3.34%
$ 103.73 million $ 232,694
Mar 26, 2019 $ 0.596
+16.45%
$ 95.38 million $ 56,964
Mar 25, 2019 $ 0.512
-18.88%
$ 92.08 million $ 177,445
Mar 24, 2019 $ 0.631
-0.79%
$ 113.51 million $ 67,088
Mar 23, 2019 $ 0.636
+1.25%
$ 114.42 million $ 39,289
Mar 22, 2019 $ 0.628
+3.25%
$ 87.88 million $ 62,734
Mar 21, 2019 $ 0.608
+5.68%
$ 109.35 million $ 90,007
Mar 20, 2019 $ 0.575
-10.80%
$ 103.57 million $ 274,640
Mar 19, 2019 $ 0.644
-4.66%
$ 116 million $ 51,974
Mar 18, 2019 $ 0.676
+0.78%
$ 121.69 million $ 156,707
Mar 17, 2019 $ 0.672
-5.00%
$ 120.95 million $ 118,093
Mar 14, 2019 $ 0.626
-2.54%
$ 100.12 million $ 34,628
Mar 13, 2019 $ 0.642
-6.80%
$ 115.55 million $ 218,189
Mar 12, 2019 $ 0.689
+3.52%
$ 96.5 million $ 135,004
Mar 11, 2019 $ 0.666
-6.06%
$ 106.48 million $ 44,475
Mar 10, 2019 $ 0.71
+3.51%
$ 113.56 million $ 51,750
Mar 9, 2019 $ 0.686
+1.91%
$ 96 million $ 47,403
Mar 8, 2019 $ 0.673
-8.48%
$ 94.2 million $ 44,867
Mar 7, 2019 $ 0.735
-1.23%
$ 132.34 million $ 262,388