Edgeware (EDG) historical data and Live price

Edgeware

EDG

$ 0.035217 -3.575 %

0.00000055 BTC

MARKET CAP
193.265 M

24H VOLUME
2.427 M

CIRC.SUPPLY
5.488 B

MAX SUPPLY

EDG

USD

Rank287

1H 8.58 %

24H -3.57 %

7D -22.69 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/13/21	0.039	0.039	0.031	0.034	2,405,669.83	184,667,586.24
4/12/21	0.044	0.046	0.036	0.039	2,676,710.46	216,188,649.43
4/11/21	0.043	0.044	0.043	0.044	2,330,340.58	239,513,958.84
4/10/21	0.044	0.045	0.043	0.043	2,158,382.09	238,509,575.97
4/9/21	0.048	0.048	0.043	0.044	1,985,405.8	243,976,062.85
4/8/21	0.046	0.049	0.045	0.047	1,611,227.46	260,654,274.17
4/7/21	0.046	0.047	0.043	0.046	1,673,469.84	251,667,786.13
4/6/21	0.047	0.049	0.046	0.046	1,548,010.53	254,907,554.99
4/5/21	0.049	0.051	0.047	0.047	1,521,395.24	259,831,167.39
4/4/21	0.047	0.049	0.045	0.049	1,477,309.58	267,491,119.86
4/3/21	0.047	0.053	0.046	0.047	1,702,259.12	258,018,408.4
4/2/21	0.047	0.049	0.045	0.047	1,521,526.11	256,152,163.73
4/1/21	0.048	0.05	0.046	0.047	1,494,795.48	258,566,834
3/31/21	0.054	0.054	0.047	0.049	1,605,845.68	266,204,948.58
3/30/21	0.054	0.056	0.051	0.054	1,701,089.86	294,709,917.3
3/29/21	0.053	0.055	0.048	0.054	1,799,658.59	296,099,507.57
3/28/21	0.045	0.053	0.043	0.053	1,592,163.4	292,191,412.46
3/27/21	0.039	0.045	0.039	0.045	1,357,403.03	244,763,272.13
3/26/21	0.039	0.041	0.037	0.039	1,255,189.38	216,443,210.74
3/25/21	0.041	0.043	0.037	0.039	1,474,422.66	213,147,147.55
3/24/21	0.046	0.048	0.041	0.041	1,516,767.52	226,921,678.35
3/23/21	0.04	0.047	0.04	0.046	1,495,202.77	254,571,224
3/22/21	0.045	0.046	0.04	0.04	1,541,632.41	222,070,700.08
3/21/21	0.046	0.046	0.039	0.045	1,510,363.64	246,691,864.76
3/20/21	0.048	0.049	0.043	0.046	1,410,716.67	251,426,141.53
3/19/21	0.043	0.051	0.038	0.048	1,585,646.56	262,479,078.31
3/18/21	0.032	0.045	0.032	0.043	1,921,400.52	235,552,937.57
3/17/21	0.024	0.032	0.024	0.032	1,596,791.6	175,680,600.88
3/16/21	0.025	0.025	0.022	0.024	1,351,359.43	129,623,283.27
3/15/21	0.028	0.029	0.025	0.025	1,161,139.31	134,766,502.05
3/14/21	0.027	0.03	0.026	0.028	1,365,262.81	153,276,240.33
3/13/21	0.025	0.028	0.025	0.027	1,350,056.74	149,330,535.94
3/12/21	0.028	0.028	0.021	0.025	1,764,524.08	138,246,785.77
3/11/21	0.025	0.028	0.024	0.028	2,450,655.13	151,491,027.55
3/10/21	0.024	0.026	0.024	0.025	1,337,931.97	136,816,686.72
3/9/21	0.021	0.027	0.021	0.024	1,655,897.16	132,659,204.81
3/8/21	0.02	0.022	0.019	0.021	1,668,016.33	116,495,174.73
3/7/21	0.02	0.021	0.019	0.02	1,417,370.15	110,461,089.61
3/6/21	0.021	0.021	0.019	0.02	1,236,767.83	107,126,664.67
3/5/21	0.022	0.022	0.02	0.021	1,536,453.25	114,332,355.02
3/4/21	0.024	0.026	0.021	0.022	1,578,847.23	119,220,401.43
3/3/21	0.024	0.026	0.021	0.024	1,767,256.68	132,512,449.92
3/2/21	0.019	0.024	0.019	0.024	1,659,259.85	129,339,480.09
3/1/21	0.017	0.019	0.017	0.019	1,463,752.95	101,957,724.69
2/28/21	0.019	0.019	0.016	0.017	1,203,408.22	91,903,154.09
2/27/21	0.018	0.02	0.018	0.019	942,001.41	104,059,647.4
2/26/21	0.023	0.023	0.016	0.018	1,316,986.1	99,333,924.04
2/25/21	0.02	0.024	0.02	0.023	1,260,029.28	126,969,856.1
2/24/21	0.019	0.022	0.018	0.02	1,027,304.25	110,872,098.11
2/23/21	0.024	0.025	0.016	0.019	1,307,092.6	102,699,524.02
2/22/21	0.026	0.026	0.022	0.024	1,761,916.49	132,176,972.69
2/21/21	0.027	0.028	0.025	0.026	1,623,384.26	143,063,868
2/20/21	0.028	0.029	0.022	0.027	3,118,437.64	148,222,283.67
2/19/21	0.026	0.029	0.025	0.028	2,422,318.87	149,941,229.53
2/18/21	0.031	0.032	0.025	0.026	2,283,866.94	139,873,735.59
2/17/21	0.033	0.034	0.031	0.031	1,699,102.03	169,800,746.08
2/16/21	0.033	0.037	0.032	0.033	3,297,179.47	181,455,569.4
2/15/21	0.035	0.036	0.03	0.033	2,786,700.11	176,435,913
2/14/21	0.031	0.035	0.03	0.035	2,805,981.39	188,480,149.23
2/13/21	0.024	0.034	0.023	0.031	4,833,226.35	168,124,008.59
2/12/21	0.019	0.024	0.018	0.024	2,654,572.17	128,684,791.23
2/11/21	0.019	0.023	0.019	0.019	2,112,637.33	103,950,724.38
2/10/21	0.021	0.021	0.019	0.019	1,787,358.18	105,607,045.94
2/9/21	0.02	0.022	0.02	0.021	1,566,370.56	112,887,281.73
2/8/21	0.019	0.021	0.018	0.02	2,129,624.81	109,845,638.04
2/7/21	0.02	0.021	0.019	0.019	1,582,268.8	104,786,166.9
2/6/21	0.022	0.023	0.02	0.02	2,680,877.55	109,562,172.64
2/5/21	0.023	0.023	0.022	0.022	2,042,812.23	121,505,757.68
2/4/21	0.021	0.024	0.021	0.023	2,853,449.31	122,671,736.53
2/3/21	0.023	0.023	0.02	0.021	3,498,281.49	115,578,589.97
2/2/21	0.018	0.024	0.017	0.023	2,165,957.64	122,925,824.11
2/1/21	0.016	0.018	0.016	0.018	2,159,569.34	94,821,037.19
1/31/21	0.017	0.018	0.016	0.016	1,608,946	88,190,712.6
1/30/21	0.017	0.018	0.017	0.017	1,436,329.68	94,321,245.16
1/29/21	0.018	0.019	0.017	0.018	2,962,833.73	99,315,618.82
1/28/21	0.019	0.019	0.017	0.018	2,022,638.54	99,394,838.69
1/27/21	0.017	0.019	0.016	0.019	1,755,183.478	100,913,849.697
1/26/21	0.017	0.018	0.016	0.017	2,061,969.063	90,116,066.521
1/25/21	0.017	0.018	0.017	0.017	1,840,098.196	93,379,987.002
1/24/21	0.015	0.018	0.015	0.017	1,890,070.623	93,510,674.829
1/23/21	0.014	0.015	0.014	0.015	1,153,131.582	81,959,776.691
1/22/21	0.015	0.015	0.014	0.014	1,715,356.831	76,163,902.254
1/21/21	0.014	0.015	0.014	0.015	1,825,514.54	79,833,181.703
1/20/21	0.015	0.015	0.014	0.014	1,087,472.788	76,584,197.686
1/19/21	0.015	0.015	0.014	0.015	2,141,928.92	80,791,016.57
1/18/21	0.015	0.017	0.015	0.015	1,111,640.952	82,786,467.543
1/17/21	0.014	0.018	0.013	0.015	955,237.044	83,050,079.99
1/16/21	0.011	0.014	0.01	0.014	891,799.442	73,810,139.382
1/15/21	0.012	0.012	0.01	0.011	926,376.332	58,113,490.391
1/14/21	0.011	0.013	0.01	0.012	1,111,065.646	64,259,519.293

Similar Coins