ERC20 (ERC20) historical data and Live price

ERC20

ERC20

$ 0.01642 + 0.91 %

0.00000119 BTC

MARKET CAP
18.498 M

24H VOLUME
129.544 k

CIRC.SUPPLY
1.127 B

MAX SUPPLY

ERC20

USD

Rank356

1H -7.80 %

24H 0.91 %

7D 3.62 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/27/20	0.017	0.018	0.016	0.016	128,083.486	18,314,928.551
10/26/20	0.017	0.018	0.016	0.017	135,189.856	19,204,360.721
10/25/20	0.018	0.018	0.016	0.017	107,665.919	18,950,898.494
10/24/20	0.018	0.018	0.016	0.018	116,251.826	20,073,635.917
10/23/20	0.018	0.019	0.016	0.018	154,740.562	20,474,087.933
10/22/20	0.017	0.019	0.016	0.018	155,104.314	20,752,759.482
10/21/20	0.016	0.018	0.015	0.017	128,517.373	18,623,127.427
10/20/20	0.016	0.017	0.015	0.016	124,951.135	17,682,330.461
10/19/20	0.015	0.017	0.015	0.016	157,724.095	18,460,696.231
10/18/20	0.016	0.017	0.015	0.015	137,771.347	17,175,583.645
10/17/20	0.015	0.016	0.015	0.016	123,265.154	18,416,839.466
10/16/20	0.017	0.017	0.015	0.015	145,250.379	17,196,458.632
10/15/20	0.015	0.017	0.015	0.017	122,845.38	18,849,782.174
10/14/20	0.016	0.017	0.015	0.015	85,220.809	17,429,810.706
10/13/20	0.016	0.017	0.015	0.016	134,497.835	18,135,218.012
10/12/20	0.016	0.018	0.015	0.016	137,039.853	18,455,086.861
10/11/20	0.016	0.017	0.016	0.016	100,223.909	18,244,684.279
10/10/20	0.016	0.017	0.015	0.016	131,009.207	18,338,387.393
10/9/20	0.015	0.016	0.015	0.016	122,323.169	17,966,128.006
10/8/20	0.015	0.016	0.014	0.015	54,848.387	17,407,386.89
10/7/20	0.015	0.015	0.014	0.015	111,050.425	16,728,286.544
10/6/20	0.015	0.016	0.014	0.015	120,608.751	17,146,641.065
10/5/20	0.015	0.016	0.014	0.015	118,446.587	17,362,084.354
10/4/20	0.014	0.016	0.014	0.015	129,379.125	16,526,787.422
10/3/20	0.015	0.016	0.014	0.014	72,435.709	16,231,540.735
10/2/20	0.016	0.016	0.015	0.015	83,390.932	17,296,077.162
10/1/20	0.017	0.018	0.015	0.016	111,664.685	17,524,740.012
9/29/20	0.015	0.022	0.015	0.017	125,708.387	19,126,341.656
9/28/20	0.015	0.016	0.015	0.015	105,022.089	16,977,910.932
9/27/20	0.015	0.016	0.014	0.015	108,129.365	16,948,505.984
9/26/20	0.015	0.015	0.015	0.015	83,114.573	17,353,300.06
9/25/20	0.015	0.015	0.015	0.015	121,097.439	17,211,514.473
9/24/20	0.014	0.015	0.014	0.015	88,486.22	17,085,664.427
9/23/20	0.017	0.018	0.014	0.014	98,089.352	15,564,855.454
9/22/20	0.015	0.018	0.014	0.017	128,987.692	19,259,297.861
9/21/20	0.016	0.02	0.014	0.015	110,994.275	16,518,332.683
9/20/20	0.023	0.023	0.015	0.016	145,592.963	18,583,607.249
9/19/20	0.019	0.025	0.016	0.023	92,514.955	25,687,757.005
9/18/20	0.016	0.026	0.016	0.019	128,917.517	21,747,775.322
9/17/20	0.021	0.021	0.015	0.016	153,348.766	18,571,406.013
9/16/20	0.017	0.021	0.015	0.021	136,072.607	23,354,477.238
9/15/20	0.016	0.02	0.015	0.017	110,570.406	19,242,354.083
9/14/20	0.022	0.022	0.014	0.016	127,217.999	18,030,371.027
9/13/20	0.025	0.025	0.018	0.022	102,215.05	25,008,438.973
9/12/20	0.018	0.026	0.018	0.025	142,700.889	27,706,305.245
9/11/20	0.026	0.026	0.017	0.018	129,202.595	20,755,792.357
9/10/20	0.021	0.026	0.017	0.026	119,240.208	28,812,364.3
9/9/20	0.022	0.024	0.016	0.021	110,523.039	24,203,966.857
9/8/20	0.023	0.024	0.014	0.022	110,539.27	24,690,944.047
9/7/20	0.019	0.024	0.015	0.023	146,153.06	25,687,636.251
9/6/20	0.015	0.019	0.014	0.019	103,002.561	20,899,882.742
9/5/20	0.021	0.021	0.015	0.015	89,982.588	16,607,530.961
9/4/20	0.02	0.022	0.017	0.021	127,559.756	23,465,573.223
9/3/20	0.02	0.026	0.018	0.02	138,834.92	22,978,142.205
9/2/20	0.024	0.032	0.02	0.02	142,040.467	22,399,090.532
9/1/20	0.02	0.029	0.019	0.024	151,270.575	27,020,053.024
8/31/20	0.03	0.03	0.019	0.02	126,381.52	22,001,284.705
8/30/20	0.027	0.03	0.021	0.03	163,946.815	33,534,511.999
8/29/20	0.025	0.029	0.019	0.027	138,988.767	30,649,130.157
8/28/20	0.027	0.027	0.019	0.025	138,464.46	28,692,819.626
8/27/20	0.02	0.027	0.017	0.027	137,356.23	30,290,713.578
8/26/20	0.027	0.03	0.019	0.02	132,963.598	22,426,981.492
8/25/20	0.031	0.031	0.016	0.027	124,859.911	30,845,555.324
8/24/20	0.015	0.04	0.015	0.031	108,923.613	34,559,622.29
8/23/20	0.04	0.04	0.015	0.015	90,859.112	17,329,686.784
8/22/20	0.033	0.044	0.032	0.04	45,304.72	44,748,961.03
8/21/20	0.04	0.053	0.032	0.033	123,114.644	36,635,365.606
8/20/20	0.053	0.069	0.015	0.04	153,337.995	45,181,698.714
8/19/20	0.048	0.072	0.027	0.053	136,259.956	60,055,320.95
8/18/20	0.064	0.073	0.026	0.048	95,315.137	53,550,568.645
8/17/20	0.072	0.074	0.058	0.064	144,997.85	71,746,966.131
8/16/20	0.061	0.072	0.059	0.072	102,394.118	80,842,949.682
8/15/20	0.067	0.074	0.06	0.061	150,676.81	68,335,675.223
8/14/20	0.06	0.075	0.06	0.067	133,335.883	75,921,392.546
8/13/20	0.084	0.093	0.06	0.06	155,640.526	68,108,980.229
8/12/20	0.086	0.113	0.066	0.084	94,541.847	94,120,393.906
8/11/20	0.073	0.119	0.063	0.086	98,528.686	96,471,797.554
8/10/20	0.091	0.114	0.067	0.073	133,861.036	82,421,300.434
8/9/20	0.073	0.114	0.066	0.091	138,357.208	102,587,437.52
8/8/20	0.102	0.123	0.067	0.073	105,678.6	82,065,158.238
8/7/20	0.053	0.102	0.053	0.102	125,780.619	114,518,613.152
8/6/20	0.069	0.07	0.053	0.053	130,809.315	59,587,700.753
8/5/20	0.055	0.069	0.052	0.069	106,598.848	78,000,609.186
8/4/20	0.063	0.067	0.051	0.055	131,885.336	62,101,835.547
8/3/20	0.06	0.068	0.048	0.063	117,072.489	70,928,539.755
8/2/20	0.072	0.075	0.047	0.06	131,511.71	67,377,495.619
8/1/20	0.063	0.075	0.048	0.072	116,475.657	81,239,316.285
7/31/20	0.059	0.068	0.044	0.063	107,665.686	71,343,623.322
7/30/20	0.043	0.062	0.04	0.059	79,613.813	66,366,207.141
7/29/20	0.059	0.063	0.041	0.043	95,303.803	48,637,113.019

Similar Coins