Edgeware (EDG) historical data and Live price

edgeware

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
Rank287
1H 8.58 %
24H -3.57 %
7D -22.69 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/210.0390.0390.0310.0342,405,669.83184,667,586.24
4/12/210.0440.0460.0360.0392,676,710.46216,188,649.43
4/11/210.0430.0440.0430.0442,330,340.58239,513,958.84
4/10/210.0440.0450.0430.0432,158,382.09238,509,575.97
4/9/210.0480.0480.0430.0441,985,405.8243,976,062.85
4/8/210.0460.0490.0450.0471,611,227.46260,654,274.17
4/7/210.0460.0470.0430.0461,673,469.84251,667,786.13
4/6/210.0470.0490.0460.0461,548,010.53254,907,554.99
4/5/210.0490.0510.0470.0471,521,395.24259,831,167.39
4/4/210.0470.0490.0450.0491,477,309.58267,491,119.86
4/3/210.0470.0530.0460.0471,702,259.12258,018,408.4
4/2/210.0470.0490.0450.0471,521,526.11256,152,163.73
4/1/210.0480.050.0460.0471,494,795.48258,566,834
3/31/210.0540.0540.0470.0491,605,845.68266,204,948.58
3/30/210.0540.0560.0510.0541,701,089.86294,709,917.3
3/29/210.0530.0550.0480.0541,799,658.59296,099,507.57
3/28/210.0450.0530.0430.0531,592,163.4292,191,412.46
3/27/210.0390.0450.0390.0451,357,403.03244,763,272.13
3/26/210.0390.0410.0370.0391,255,189.38216,443,210.74
3/25/210.0410.0430.0370.0391,474,422.66213,147,147.55
3/24/210.0460.0480.0410.0411,516,767.52226,921,678.35
3/23/210.040.0470.040.0461,495,202.77254,571,224
3/22/210.0450.0460.040.041,541,632.41222,070,700.08
3/21/210.0460.0460.0390.0451,510,363.64246,691,864.76
3/20/210.0480.0490.0430.0461,410,716.67251,426,141.53
3/19/210.0430.0510.0380.0481,585,646.56262,479,078.31
3/18/210.0320.0450.0320.0431,921,400.52235,552,937.57
3/17/210.0240.0320.0240.0321,596,791.6175,680,600.88
3/16/210.0250.0250.0220.0241,351,359.43129,623,283.27
3/15/210.0280.0290.0250.0251,161,139.31134,766,502.05
3/14/210.0270.030.0260.0281,365,262.81153,276,240.33
3/13/210.0250.0280.0250.0271,350,056.74149,330,535.94
3/12/210.0280.0280.0210.0251,764,524.08138,246,785.77
3/11/210.0250.0280.0240.0282,450,655.13151,491,027.55
3/10/210.0240.0260.0240.0251,337,931.97136,816,686.72
3/9/210.0210.0270.0210.0241,655,897.16132,659,204.81
3/8/210.020.0220.0190.0211,668,016.33116,495,174.73
3/7/210.020.0210.0190.021,417,370.15110,461,089.61
3/6/210.0210.0210.0190.021,236,767.83107,126,664.67
3/5/210.0220.0220.020.0211,536,453.25114,332,355.02
3/4/210.0240.0260.0210.0221,578,847.23119,220,401.43
3/3/210.0240.0260.0210.0241,767,256.68132,512,449.92
3/2/210.0190.0240.0190.0241,659,259.85129,339,480.09
3/1/210.0170.0190.0170.0191,463,752.95101,957,724.69
2/28/210.0190.0190.0160.0171,203,408.2291,903,154.09
2/27/210.0180.020.0180.019942,001.41104,059,647.4
2/26/210.0230.0230.0160.0181,316,986.199,333,924.04
2/25/210.020.0240.020.0231,260,029.28126,969,856.1
2/24/210.0190.0220.0180.021,027,304.25110,872,098.11
2/23/210.0240.0250.0160.0191,307,092.6102,699,524.02
2/22/210.0260.0260.0220.0241,761,916.49132,176,972.69
2/21/210.0270.0280.0250.0261,623,384.26143,063,868
2/20/210.0280.0290.0220.0273,118,437.64148,222,283.67
2/19/210.0260.0290.0250.0282,422,318.87149,941,229.53
2/18/210.0310.0320.0250.0262,283,866.94139,873,735.59
2/17/210.0330.0340.0310.0311,699,102.03169,800,746.08
2/16/210.0330.0370.0320.0333,297,179.47181,455,569.4
2/15/210.0350.0360.030.0332,786,700.11176,435,913
2/14/210.0310.0350.030.0352,805,981.39188,480,149.23
2/13/210.0240.0340.0230.0314,833,226.35168,124,008.59
2/12/210.0190.0240.0180.0242,654,572.17128,684,791.23
2/11/210.0190.0230.0190.0192,112,637.33103,950,724.38
2/10/210.0210.0210.0190.0191,787,358.18105,607,045.94
2/9/210.020.0220.020.0211,566,370.56112,887,281.73
2/8/210.0190.0210.0180.022,129,624.81109,845,638.04
2/7/210.020.0210.0190.0191,582,268.8104,786,166.9
2/6/210.0220.0230.020.022,680,877.55109,562,172.64
2/5/210.0230.0230.0220.0222,042,812.23121,505,757.68
2/4/210.0210.0240.0210.0232,853,449.31122,671,736.53
2/3/210.0230.0230.020.0213,498,281.49115,578,589.97
2/2/210.0180.0240.0170.0232,165,957.64122,925,824.11
2/1/210.0160.0180.0160.0182,159,569.3494,821,037.19
1/31/210.0170.0180.0160.0161,608,94688,190,712.6
1/30/210.0170.0180.0170.0171,436,329.6894,321,245.16
1/29/210.0180.0190.0170.0182,962,833.7399,315,618.82
1/28/210.0190.0190.0170.0182,022,638.5499,394,838.69
1/27/210.0170.0190.0160.0191,755,183.478100,913,849.697
1/26/210.0170.0180.0160.0172,061,969.06390,116,066.521
1/25/210.0170.0180.0170.0171,840,098.19693,379,987.002
1/24/210.0150.0180.0150.0171,890,070.62393,510,674.829
1/23/210.0140.0150.0140.0151,153,131.58281,959,776.691
1/22/210.0150.0150.0140.0141,715,356.83176,163,902.254
1/21/210.0140.0150.0140.0151,825,514.5479,833,181.703
1/20/210.0150.0150.0140.0141,087,472.78876,584,197.686
1/19/210.0150.0150.0140.0152,141,928.9280,791,016.57
1/18/210.0150.0170.0150.0151,111,640.95282,786,467.543
1/17/210.0140.0180.0130.015955,237.04483,050,079.99
1/16/210.0110.0140.010.014891,799.44273,810,139.382
1/15/210.0120.0120.010.011926,376.33258,113,490.391
1/14/210.0110.0130.010.0121,111,065.64664,259,519.293