ERC20 (ERC20) historical data and Live price

erc20

ERC20

ERC20
$ 0.000933 + 7.515 % 0.00000002 BTC
MARKET CAP
1.053 M
24H VOLUME
43.44 k
CIRC.SUPPLY
1.129 B
MAX SUPPLY
Rank1,478
1H 3.87 %
24H 7.51 %
7D -22.51 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/28/210.0010.0010.0010.00148,788.07989,666.11
2/27/210.0010.0010.0010.00151,129.791,090,477.27
2/26/210.0010.0010.0010.00139,420.221,139,954.49
2/25/210.0010.0010.0010.00143,406.59970,753.6
2/24/210.0010.0010.0010.00147,586.221,263,487.91
2/23/210.0010.0010.0010.00137,892.471,009,407.77
2/22/210.0020.0020.0010.00154,485.861,359,880.8
2/21/210.0010.0020.0010.00253,440.481,879,197.82
2/20/210.0010.0010.0010.00167,606.631,214,277.61
2/19/210.0010.0020.0010.00176,092.021,283,443.79
2/18/210.0010.0020.0010.00157,375.281,553,728.74
2/17/210.0020.0030.0010.00143,947.881,585,173.36
2/16/210.0020.0030.0010.00265,404.781,730,278.63
2/15/210.0030.0040.0010.00251,256.821,848,676.66
2/14/210.0040.0040.0030.00351,559.623,923,543.92
2/13/210.0020.0040.0010.00465,471.74,322,162.78
2/12/210.0020.0020.0010.00248,079.131,791,293.48
2/11/210.0030.0030.0020.00254,700.232,012,805.99
2/10/210.0040.0050.0020.00345,447.863,740,131.29
2/9/210.0040.0050.0020.00465,722.334,150,218
2/8/210.0060.0060.0040.00457,092.834,931,101.71
2/7/210.0050.0060.0050.00652,460.346,539,308.59
2/6/210.0070.0070.0040.00548,257.775,681,372.39
2/5/210.0040.0150.0040.00739,638.347,734,733.68
2/4/210.0160.0160.0040.00476,4334,914,414.17
2/3/210.0050.0160.0040.01642,161.917,468,528.61
2/2/210.0070.0080.0050.00553,699.675,670,424.42
2/1/210.0070.0070.0030.00732,439.127,522,055.24
1/31/210.0060.0070.0040.00731,175.817,392,095.53
1/30/210.0050.0070.0040.00639,936.36,307,838.83
1/29/210.0110.0130.0040.00541,080.955,499,105.31
1/28/210.0110.0130.0080.00831,539.0588,885,980.676
1/27/210.010.0140.0080.01140,227.29912,565,828.937
1/26/210.0080.0160.0080.0128,290.79510,726,660.433
1/25/210.0130.0170.0080.00845,738.1159,475,116.744
1/24/210.0150.0150.0080.01335,916.91214,615,869.254
1/23/210.0080.0150.0080.01528,671.92316,620,637.548
1/22/210.010.0120.0070.00832,121.5879,276,775.32
1/21/210.010.0140.0070.0148,219.31211,508,171.157
1/20/210.0110.0160.010.0138,386.01611,454,669.905
1/19/210.0090.0160.0090.01150,996.412,156,035.972
1/18/210.0080.0130.0080.00940,377.04610,694,863.776
1/17/210.0140.0150.0080.00840,384.8668,566,517.837
1/16/210.0140.0150.0080.01436,484.12416,011,355.203
1/15/210.0120.0150.0070.01438,481.07316,080,758.311
1/14/210.0110.0140.0080.01237,891.38313,587,351.065
1/13/210.010.0130.0070.01146,877.54112,212,276.563
1/12/210.0080.0130.0080.0135,887.5911,293,433.436
1/11/210.010.0170.0070.00825,878.1988,819,062.973
1/10/210.010.0190.010.0139,430.20510,742,684.31
1/9/210.0120.0180.0070.0141,786.00911,389,279.227
1/8/210.010.0190.0070.01242,210.79613,195,829.708
1/7/210.0120.0170.0080.0128,651.52511,728,513.916
1/6/210.010.0170.0070.01231,552.23413,172,222.128
1/5/210.0090.0110.0060.0146,717.58311,329,156.139
1/4/210.010.0110.0060.00939,683.78210,187,325.583
1/3/210.0050.010.0050.0131,030.40611,083,973.267
1/2/210.0080.0080.0040.00523,142.4435,803,609.607
1/1/210.0080.0080.0060.0086,907.4948,540,211.144
12/31/200.0090.010.0080.0086,375.8948,855,649.716
12/30/200.0080.010.0080.00922,486.82410,092,150.37
12/29/200.0090.0090.0080.00824,744.7439,067,275.909
12/28/200.0090.010.0070.00921,575.1869,744,629.01
12/27/200.0080.0090.0070.00920,893.01610,078,309.94
12/26/200.0070.0090.0070.00823,830.2068,468,846.135
12/25/200.0080.0090.0060.00721,198.3178,440,146.272
12/24/200.0060.0090.0060.00824,747.8629,174,590.079
12/23/200.0070.0090.0060.00614,613.4957,063,739.982
12/22/200.0070.0090.0060.00717,405.6147,540,384.921
12/21/200.0090.0090.0060.00724,000.2678,423,147.068
12/20/200.0070.0090.0070.00919,715.8439,713,266.814
12/19/200.010.010.0070.00723,195.9097,919,746.321
12/18/200.0080.010.0070.0122,298.42310,800,056.175
12/17/200.0080.010.0060.00823,723.6029,214,846.08
12/16/200.0070.0090.0060.00821,386.8218,817,473.528
12/15/200.0090.0090.0060.0079,851.3487,665,768.186
12/14/200.0080.0090.0060.00913,127.4179,708,082.046
12/13/200.0070.0090.0060.00815,528.188,844,370.179
12/12/200.0070.0080.0070.00718,982.7167,707,444.643
12/11/200.010.010.0060.00715,107.3697,706,767.835
12/10/200.0080.010.0060.0120,571.56310,844,261.965
12/9/200.0090.0110.0080.00818,095.2548,744,446.159
12/8/200.0110.0120.0090.00922,089.2139,854,698.063
12/7/200.0110.0120.0090.01120,552.36712,029,818.956
12/6/200.0110.0120.0090.01119,441.43312,445,237.922
12/5/200.010.0120.0070.01116,564.70511,887,506.99
12/4/200.010.0130.0060.0125,851.72111,098,634.971
12/3/200.010.0140.010.0116,696.03111,582,823.86
12/2/200.0130.0130.010.0117,996.55210,934,292.804
12/1/200.0120.0140.0110.01320,115.63814,674,476.329