Market Cap:

ETERNAL TOKEN ETERNAL TOKEN (XET)

1.56 USD (-0.84%)
0.00024104 BTC (-0.61%)
0.00762437 ETH (-1.36%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
94,211,319 USD
14,569 BTC
460,817 ETH
Volume (24h)
385,888 USD
59.67 BTC
1,887 ETH
Circulating Supply
60,440,001 XET
Total Supply
200,000,000 XET

Historical data for ETERNAL TOKEN

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 18, 2018 1.48 1.63 1.35 1.35 465,991 89,358,092
Oct 17, 2018 1.78 1.78 1.37 1.48 728,310 107,656,706
Oct 16, 2018 1.82 1.90 1.67 1.78 516,794 109,790,937
Oct 15, 2018 1.90 2.00 1.74 1.82 588,025 115,112,694
Oct 14, 2018 1.90 1.94 1.79 1.90 818,528 114,857,767
Oct 13, 2018 1.89 1.91 1.76 1.90 909,708 114,488,143
Oct 12, 2018 1.62 1.91 1.52 1.90 1,065,900 97,719,722
Oct 11, 2018 1.83 1.84 1.53 1.62 403,633 110,523,168
Oct 10, 2018 1.67 2.14 1.50 1.83 431,293 101,082,192
Oct 09, 2018 1.68 1.69 1.49 1.60 397,044 101,720,585
Oct 08, 2018 1.72 1.72 1.53 1.68 449,345 103,691,695
Oct 07, 2018 1.79 1.82 1.59 1.69 648,779 108,008,130
Oct 06, 2018 1.88 1.89 1.61 1.78 684,995 113,330,773
Oct 05, 2018 1.67 2.04 1.64 1.88 428,934 101,088,201
Oct 04, 2018 1.44 2.19 1.38 2.05 651,843 87,237,593
Oct 03, 2018 1.76 1.76 1.39 1.44 458,399 106,435,918
Oct 02, 2018 1.83 1.85 1.75 1.76 781,580 110,591,623
Oct 01, 2018 1.90 1.94 1.65 1.85 357,952 114,743,661
Sep 30, 2018 2.14 2.14 1.37 1.90 455,664 129,626,740
Sep 29, 2018 2.40 2.40 1.96 2.15 634,424 145,130,277
Sep 28, 2018 1.71 2.45 1.70 2.40 999,783 103,077,295
Sep 27, 2018 1.29 1.77 1.11 1.70 1,398,240 77,857,067
Sep 26, 2018 0.695366 1.37 0.659345 1.29 1,083,080 42,027,912
Sep 25, 2018 0.252027 0.834455 0.249928 0.695721 1,172,820 15,232,527
Sep 24, 2018 0.250341 0.260899 0.235794 0.252159 617,772 15,130,614
Sep 23, 2018 0.233356 0.269725 0.227657 0.250036 676,072 14,104,060
Sep 22, 2018 0.228144 0.255985 0.209938 0.233280 540,374 13,789,008
Sep 21, 2018 0.203763 0.231300 0.195502 0.227791 501,232 12,315,419
Sep 20, 2018 0.211686 0.218165 0.183789 0.212642 178,601 12,794,288
Sep 19, 2018 0.206779 0.214908 0.175273 0.211672 427,887 12,497,700
* Earliest data in range (UTC time)
** Latest data in range (UTC time)