ERC20 (ERC20) historical data and Live price

erc20

ERC20

ERC20
$ 0.096039 -58.08 % 0.00000136 BTC
MARKET CAP
108.392 M
24H VOLUME
34.683 k
CIRC.SUPPLY
1.129 B
MAX SUPPLY
Rank463
1H 0.00 %
24H -58.08 %
7D -41.23 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/3/210.020.0210.0190.022,426.622,364,073.4
8/2/210.020.0210.0190.029,487.7923,007,269.31
8/1/210.0190.0210.0190.0216,699.422,375,591.74
7/31/210.0210.0210.0180.01929,474.0121,589,167.83
7/30/210.0260.0280.0190.02154,043.0923,285,824.41
7/29/210.0170.0280.0170.02637,431.1628,975,388.22
7/28/210.0160.0170.0160.0172,161.6818,961,610.23
7/27/210.0150.0170.0150.01610,073.6718,353,445.29
7/26/210.0170.0180.0150.0156,232.6617,011,142.38
7/25/210.0170.0170.0160.0171,054.0718,674,786.24
7/24/210.0170.0170.0160.0171,468.7118,860,626.49
7/23/210.0160.0170.0160.0171,500.4318,752,884.98
7/22/210.0170.0170.0160.0161,656.2618,275,834.3
7/21/210.0160.0170.0150.0171,708.6518,796,481.02
7/20/210.0180.0180.0150.0169,043.2517,635,443.22
7/19/210.0180.0190.0170.0182,608.8219,866,705.98
7/18/210.0180.0190.0180.018942.5320,030,982.62
7/17/210.0190.0190.0180.0181,792.3220,610,270.69
7/16/210.0180.0190.0180.01910,138.3621,174,034.9
7/15/210.0150.0190.0150.0184,440.4920,488,663.84
7/14/210.0150.0150.0140.0151,689.7517,076,647.86
7/13/210.0160.0160.0150.0151,694.1716,837,357.87
7/12/210.0160.0170.0150.0167,847.4817,691,705
7/11/210.0170.0170.0160.01610,841.0718,372,676.66
7/10/210.0180.0190.0170.0177,726.9518,820,741.89
7/9/210.0170.0180.0170.0182,207.4919,957,741.87
7/8/210.0180.0180.0170.0171,175.1719,018,896.7
7/7/210.0180.0190.0180.0181,32720,571,319.62
7/6/210.0170.0180.0170.0188,702.1820,427,535.07
7/5/210.0190.020.0170.01711,835.2219,320,718.93
7/4/210.0170.020.0170.0192,172.9920,901,309.84
7/3/210.0170.0170.0170.0177,684.4919,167,914.8
7/2/210.0170.0180.0160.01715,382.1619,640,221.73
7/1/210.0210.0210.0170.01720,086.7419,341,667.94
6/30/210.020.0210.0190.02118,786.1123,227,299.69
6/29/210.0210.0220.020.0220,454.1822,324,941.16
6/28/210.020.0220.020.02117,566.4424,068,428.27
6/27/210.0190.020.0190.0220,840.9522,954,796.4
6/26/210.020.020.0180.01918,856.9321,827,648.76
6/25/210.0210.0210.0190.0212,876.7822,287,444.94
6/24/210.0190.0210.0180.02114,799.723,523,563.27
6/23/210.0160.0190.0150.01926,784.8921,320,656.12
6/22/210.0170.0170.0130.01620,640.2717,942,557.68
6/21/210.0220.0220.0170.0178,808.6419,116,521.56
6/20/210.0220.0220.0210.0227,306.6924,529,075.07
6/19/210.0220.0230.0220.02213,221.3824,547,261.63
6/18/210.0240.0240.0210.02216,273.2125,142,219.65
6/17/210.0240.0250.0230.02421,975.9826,819,673.2
6/16/210.0260.0260.0220.02434,307.5227,060,709.7
6/15/210.030.0310.0260.02634,141.8929,213,967.72
6/14/210.0290.1470.0280.0318,338.1834,391,460.89
6/13/210.0270.0290.0250.02911,696.9432,312,892.4
6/12/210.0280.0290.0260.02731,798.2830,193,411
6/11/210.0280.0310.0270.02839,697.831,886,173.36
6/10/210.0330.0340.0270.02829,628.7331,870,995.76
6/9/210.0330.0340.030.03336,940.5537,370,220.52
6/7/210.0380.040.0310.03147,470.7335,459,840.5
6/6/210.0340.0380.0330.03898,051.2242,382,076.99
6/5/210.0350.0360.0270.03495,786.3238,006,791.03
6/4/210.0460.0460.0320.03558,004.5839,221,323.57
6/3/210.0420.0460.0410.04640,576.152,151,627.25
6/2/210.0440.0490.0410.04276,308.9847,040,585.44
6/1/210.050.0520.0420.044137,454.9349,940,384.05
5/31/210.0710.0760.0480.05135,328.4855,905,476
5/30/210.0720.080.0680.071168,336.9280,297,513.52
5/29/210.1170.1340.0640.071274,194.0780,686,496.53
5/28/210.1090.1190.0950.117158,303.07131,958,065.37
5/27/210.1290.1290.1050.109240,183.08122,731,036.38
5/26/210.080.1350.080.129296,807.13145,327,002.34
5/25/210.0880.0960.0720.08148,964.5990,072,517.39
5/24/210.0660.1020.0660.088222,688.1599,102,611.01
5/23/210.0860.0890.0480.06755,469.7375,119,074.5
5/22/210.090.0930.0830.08617,309.4496,578,950.9
5/21/210.1120.1170.0820.0963,794.32101,699,833.07
5/2/210.050.0520.0470.04816,664.4954,282,449.36
5/2/210.050.0520.0470.04816,664.4954,282,449.36
5/2/210.050.0520.0470.04816,664.4954,282,449.36
5/2/210.050.0520.0470.04816,664.4954,282,449.36
4/29/210.0470.0490.0460.04913,743.9755,582,372.01
4/29/210.0470.0490.0460.04913,743.9755,582,372.01
4/29/210.0470.0490.0460.04913,743.9755,582,372.01
4/28/210.0470.0490.0450.04729,054.1152,680,239.08
4/28/210.0470.0490.0450.04729,054.1152,680,239.08
4/28/210.0470.0490.0450.04729,054.1152,680,239.08
4/28/210.0470.0490.0450.04729,054.1152,680,239.08
4/26/210.0440.0480.0440.04597,737.0550,900,744.57
4/25/210.0430.0460.0390.04483,730.7150,109,996.56
4/24/210.0480.0480.0430.043122,809.2448,875,059.31
4/23/210.0510.0520.0440.04877,082.9853,969,670.46
4/22/210.0490.0650.0480.05152,740.757,357,276.64