Market Cap:

Edgeless Edgeless (EDG)

0.178957 USD (-1.46%)
0.00002668 BTC (-0.57%)
0.00074778 ETH (1.56%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
17,115,393 USD
2,552 BTC
71,517 ETH
Volume (24h)
267,121 USD
39.83 BTC
1,116 ETH
Circulating Supply
95,639,612 EDG
Total Supply
132,046,997 EDG

Historical data for Edgeless

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.181689 0.189005 0.177564 0.180327 360,428 17,376,659
Sep 20, 2018 0.180393 0.184019 0.176840 0.181708 412,298 17,252,735
Sep 19, 2018 0.177806 0.182447 0.167040 0.181447 437,264 17,005,252
Sep 18, 2018 0.179361 0.183142 0.176355 0.177010 385,645 17,154,054
Sep 17, 2018 0.186456 0.197682 0.177163 0.179359 381,379 17,832,570
Sep 16, 2018 0.190226 0.190226 0.182979 0.186174 332,315 18,193,134
Sep 15, 2018 0.185506 0.191315 0.184417 0.189998 261,688 17,741,748
Sep 14, 2018 0.182044 0.194649 0.180248 0.186631 408,589 17,410,657
Sep 13, 2018 0.160001 0.183616 0.160001 0.182269 379,219 15,302,390
Sep 12, 2018 0.166304 0.168339 0.154397 0.158644 381,010 15,905,283
Sep 11, 2018 0.179402 0.180207 0.164976 0.166624 315,251 17,157,899
Sep 10, 2018 0.185829 0.187550 0.177310 0.178991 409,285 17,772,573
Sep 09, 2018 0.196857 0.198182 0.185513 0.185791 326,157 18,827,355
Sep 08, 2018 0.189237 0.231141 0.188778 0.196499 475,075 18,098,542
Sep 07, 2018 0.198086 0.198150 0.186160 0.189168 358,374 18,944,900
Sep 06, 2018 0.216447 0.217799 0.191527 0.198059 331,075 20,700,884
Sep 05, 2018 0.263035 0.263035 0.216327 0.216327 437,596 25,156,608
Sep 04, 2018 0.266379 0.272446 0.257377 0.259934 516,833 25,476,418
Sep 03, 2018 0.274460 0.275254 0.262487 0.265350 463,221 26,249,267
Sep 02, 2018 0.274769 0.279312 0.269971 0.272760 413,621 26,278,804
Sep 01, 2018 0.261184 0.275396 0.260191 0.273281 436,615 24,979,506
Aug 31, 2018 0.268433 0.269694 0.260379 0.262860 416,720 25,672,817
Aug 30, 2018 0.273887 0.276298 0.262354 0.269475 442,148 26,194,467
Aug 29, 2018 0.285931 0.286265 0.267897 0.274372 486,742 27,346,326
Aug 28, 2018 0.276414 0.286664 0.274834 0.285828 343,106 26,436,145
Aug 27, 2018 0.273788 0.276704 0.270735 0.276704 363,473 26,185,007
Aug 26, 2018 0.285553 0.287820 0.272123 0.273765 426,470 27,310,185
Aug 25, 2018 0.283949 0.291452 0.283467 0.283823 382,133 27,156,754
Aug 24, 2018 0.279259 0.284645 0.273236 0.284262 347,070 26,708,182
* Earliest data in range (UTC time)
** Latest data in range (UTC time)