Market Cap:

ETERNAL TOKEN ETERNAL TOKEN (XET)

0.187094 USD (-12.91%)
0.00005790 BTC (-7.98%)
0.00221103 ETH (-7.07%)

Buy

Crypto-Backed Loan

Market Cap
12,709,266 USD
3,933 BTC
150,196 ETH
Volume (24h)
65,628 USD
20.31 BTC
775.58 ETH
Circulating Supply
67,930,001 XET
Total Supply
200,000,000 XET

Historical data for ETERNAL TOKEN

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 13, 2018 0.193878 0.216419 0.178016 0.201100 75,157 13,660,748
Dec 12, 2018 0.186047 0.195142 0.184870 0.193777 72,610 13,163,245
Dec 11, 2018 0.186068 0.207154 0.181607 0.186148 187,008 12,645,011
Dec 10, 2018 0.231508 0.231730 0.186052 0.186158 125,662 12,645,699
Dec 09, 2018 0.215907 0.237240 0.182705 0.231888 92,879 15,752,148
Dec 08, 2018 0.177277 0.222213 0.170332 0.216608 64,758 14,714,170
Dec 07, 2018 0.198432 0.198432 0.169117 0.177427 99,083 12,052,603
Dec 06, 2018 0.206988 0.248897 0.188316 0.198385 169,804 13,476,296
Dec 05, 2018 0.256445 0.268077 0.193315 0.207173 171,840 14,073,295
Dec 04, 2018 0.278594 0.286012 0.230915 0.256026 218,516 17,391,840
Dec 03, 2018 0.213339 0.305785 0.213339 0.279026 237,098 18,954,241
Dec 02, 2018 0.227853 0.376192 0.169532 0.212778 168,846 14,454,038
Dec 01, 2018 0.151145 0.229731 0.138474 0.228974 64,528 15,554,180
Nov 30, 2018 0.173135 0.173135 0.129580 0.150746 119,545 10,240,202
Nov 29, 2018 0.197227 0.207284 0.130852 0.172759 113,994 11,735,533
Nov 28, 2018 0.220489 0.230808 0.127556 0.196498 189,071 13,348,109
Nov 27, 2018 0.224186 0.279610 0.151752 0.220516 258,659 14,979,652
Nov 26, 2018 0.268582 0.311543 0.203005 0.224295 446,864 15,236,360
Nov 25, 2018 0.284058 0.317503 0.267923 0.267923 161,849 18,200,010
Nov 24, 2018 0.367317 0.375438 0.277647 0.285237 89,756 19,376,150
Nov 23, 2018 0.401318 0.404456 0.342102 0.366664 165,824 24,907,486
Nov 22, 2018 0.460858 0.462174 0.359420 0.403717 222,828 27,424,496
Nov 21, 2018 0.403456 0.465717 0.349515 0.461899 281,109 31,376,800
Nov 20, 2018 0.424718 0.519732 0.378495 0.400223 86,431 27,187,149
Nov 19, 2018 0.540774 0.597099 0.419119 0.425447 109,285 28,900,615
Nov 18, 2018 0.613332 0.615959 0.516328 0.549002 126,083 37,293,706
Nov 17, 2018 0.669064 0.669064 0.572859 0.612256 524,316 41,590,551
Nov 16, 2018 0.723353 0.723780 0.591158 0.668583 179,438 45,416,844
Nov 15, 2018 0.733574 0.777815 0.588505 0.722590 313,888 49,085,539
Nov 14, 2018 0.995297 1.01 0.662654 0.732187 426,513 49,737,464
* Earliest data in range (UTC time)
** Latest data in range (UTC time)