ERC20 (ERC20) historical data and Live price

erc20

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
Rank356
1H -7.80 %
24H 0.91 %
7D 3.62 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/200.0170.0180.0160.016128,083.48618,314,928.551
10/26/200.0170.0180.0160.017135,189.85619,204,360.721
10/25/200.0180.0180.0160.017107,665.91918,950,898.494
10/24/200.0180.0180.0160.018116,251.82620,073,635.917
10/23/200.0180.0190.0160.018154,740.56220,474,087.933
10/22/200.0170.0190.0160.018155,104.31420,752,759.482
10/21/200.0160.0180.0150.017128,517.37318,623,127.427
10/20/200.0160.0170.0150.016124,951.13517,682,330.461
10/19/200.0150.0170.0150.016157,724.09518,460,696.231
10/18/200.0160.0170.0150.015137,771.34717,175,583.645
10/17/200.0150.0160.0150.016123,265.15418,416,839.466
10/16/200.0170.0170.0150.015145,250.37917,196,458.632
10/15/200.0150.0170.0150.017122,845.3818,849,782.174
10/14/200.0160.0170.0150.01585,220.80917,429,810.706
10/13/200.0160.0170.0150.016134,497.83518,135,218.012
10/12/200.0160.0180.0150.016137,039.85318,455,086.861
10/11/200.0160.0170.0160.016100,223.90918,244,684.279
10/10/200.0160.0170.0150.016131,009.20718,338,387.393
10/9/200.0150.0160.0150.016122,323.16917,966,128.006
10/8/200.0150.0160.0140.01554,848.38717,407,386.89
10/7/200.0150.0150.0140.015111,050.42516,728,286.544
10/6/200.0150.0160.0140.015120,608.75117,146,641.065
10/5/200.0150.0160.0140.015118,446.58717,362,084.354
10/4/200.0140.0160.0140.015129,379.12516,526,787.422
10/3/200.0150.0160.0140.01472,435.70916,231,540.735
10/2/200.0160.0160.0150.01583,390.93217,296,077.162
10/1/200.0170.0180.0150.016111,664.68517,524,740.012
9/29/200.0150.0220.0150.017125,708.38719,126,341.656
9/28/200.0150.0160.0150.015105,022.08916,977,910.932
9/27/200.0150.0160.0140.015108,129.36516,948,505.984
9/26/200.0150.0150.0150.01583,114.57317,353,300.06
9/25/200.0150.0150.0150.015121,097.43917,211,514.473
9/24/200.0140.0150.0140.01588,486.2217,085,664.427
9/23/200.0170.0180.0140.01498,089.35215,564,855.454
9/22/200.0150.0180.0140.017128,987.69219,259,297.861
9/21/200.0160.020.0140.015110,994.27516,518,332.683
9/20/200.0230.0230.0150.016145,592.96318,583,607.249
9/19/200.0190.0250.0160.02392,514.95525,687,757.005
9/18/200.0160.0260.0160.019128,917.51721,747,775.322
9/17/200.0210.0210.0150.016153,348.76618,571,406.013
9/16/200.0170.0210.0150.021136,072.60723,354,477.238
9/15/200.0160.020.0150.017110,570.40619,242,354.083
9/14/200.0220.0220.0140.016127,217.99918,030,371.027
9/13/200.0250.0250.0180.022102,215.0525,008,438.973
9/12/200.0180.0260.0180.025142,700.88927,706,305.245
9/11/200.0260.0260.0170.018129,202.59520,755,792.357
9/10/200.0210.0260.0170.026119,240.20828,812,364.3
9/9/200.0220.0240.0160.021110,523.03924,203,966.857
9/8/200.0230.0240.0140.022110,539.2724,690,944.047
9/7/200.0190.0240.0150.023146,153.0625,687,636.251
9/6/200.0150.0190.0140.019103,002.56120,899,882.742
9/5/200.0210.0210.0150.01589,982.58816,607,530.961
9/4/200.020.0220.0170.021127,559.75623,465,573.223
9/3/200.020.0260.0180.02138,834.9222,978,142.205
9/2/200.0240.0320.020.02142,040.46722,399,090.532
9/1/200.020.0290.0190.024151,270.57527,020,053.024
8/31/200.030.030.0190.02126,381.5222,001,284.705
8/30/200.0270.030.0210.03163,946.81533,534,511.999
8/29/200.0250.0290.0190.027138,988.76730,649,130.157
8/28/200.0270.0270.0190.025138,464.4628,692,819.626
8/27/200.020.0270.0170.027137,356.2330,290,713.578
8/26/200.0270.030.0190.02132,963.59822,426,981.492
8/25/200.0310.0310.0160.027124,859.91130,845,555.324
8/24/200.0150.040.0150.031108,923.61334,559,622.29
8/23/200.040.040.0150.01590,859.11217,329,686.784
8/22/200.0330.0440.0320.0445,304.7244,748,961.03
8/21/200.040.0530.0320.033123,114.64436,635,365.606
8/20/200.0530.0690.0150.04153,337.99545,181,698.714
8/19/200.0480.0720.0270.053136,259.95660,055,320.95
8/18/200.0640.0730.0260.04895,315.13753,550,568.645
8/17/200.0720.0740.0580.064144,997.8571,746,966.131
8/16/200.0610.0720.0590.072102,394.11880,842,949.682
8/15/200.0670.0740.060.061150,676.8168,335,675.223
8/14/200.060.0750.060.067133,335.88375,921,392.546
8/13/200.0840.0930.060.06155,640.52668,108,980.229
8/12/200.0860.1130.0660.08494,541.84794,120,393.906
8/11/200.0730.1190.0630.08698,528.68696,471,797.554
8/10/200.0910.1140.0670.073133,861.03682,421,300.434
8/9/200.0730.1140.0660.091138,357.208102,587,437.52
8/8/200.1020.1230.0670.073105,678.682,065,158.238
8/7/200.0530.1020.0530.102125,780.619114,518,613.152
8/6/200.0690.070.0530.053130,809.31559,587,700.753
8/5/200.0550.0690.0520.069106,598.84878,000,609.186
8/4/200.0630.0670.0510.055131,885.33662,101,835.547
8/3/200.060.0680.0480.063117,072.48970,928,539.755
8/2/200.0720.0750.0470.06131,511.7167,377,495.619
8/1/200.0630.0750.0480.072116,475.65781,239,316.285
7/31/200.0590.0680.0440.063107,665.68671,343,623.322
7/30/200.0430.0620.040.05979,613.81366,366,207.141
7/29/200.0590.0630.0410.04395,303.80348,637,113.019