ETERNAL TOKEN (XET): Prices, Charts, Technical analysis and News

ETERNAL TOKEN (XET)

$0.5791755413 (-13.07%)
0.00010507 BTC

Market Cap	Volume (24h)	Circulating Supply
$39,343,395	219,390	67,930,001 XET

ETERNAL TOKEN (XET) Market Graph

Source	Pair	Price	Volume (24h)	Volume (%)
IDAX	IDAX	XET/ETH	$1.38	$269,733	55.69%
IDAX	IDAX	XET/BTC	$1.42	$178,572	36.87%
Sistemkoin	Sistemkoin	XET/BTC	$1.36	$22,773	4.7%
Sistemkoin	Sistemkoin	XET/ETH	$1.4	$13,281	2.74%

ETERNAL TOKEN (XET) Market History

Date	Open	High	Low	Close	Volume	Market Cap
2018-10-25	1.41	1.41	1.27	1.34	516,579	85,330,175
2018-10-24	1.44	1.44	1.3	1.41	486,625	86,972,319
2018-10-23	1.48	1.49	1.31	1.44	485,869	89,658,844
2018-10-22	1.55	1.56	1.42	1.48	471,842	93,423,829
2018-10-21	1.42	1.61	1.39	1.55	732,945	85,772,563
2018-10-20	1.35	1.63	1.35	1.48	638,296	81,365,244
2018-10-19	1.35	1.58	1.32	1.35	385,834	81,845,119
2018-10-18	1.48	1.63	1.35	1.35	465,991	89,358,092
2018-10-17	1.78	1.78	1.37	1.48	728,310	107,656,706
2018-10-16	1.82	1.9	1.67	1.78	516,794	109,790,937
2018-10-15	1.9	2.0	1.74	1.82	588,025	115,112,694
2018-10-14	1.9	1.94	1.79	1.9	818,528	114,857,767
2018-10-13	1.89	1.91	1.76	1.9	909,708	114,488,143
2018-10-12	1.62	1.91	1.52	1.9	1,065,900	97,719,722
2018-10-11	1.83	1.84	1.53	1.62	403,633	110,523,168
2018-10-10	1.67	2.14	1.5	1.83	431,293	101,082,192
2018-10-09	1.68	1.69	1.49	1.6	397,044	101,720,585
2018-10-08	1.72	1.72	1.53	1.68	449,345	103,691,695
2018-10-07	1.79	1.82	1.59	1.69	648,779	108,008,130
2018-10-06	1.88	1.89	1.61	1.78	684,995	113,330,773
2018-10-05	1.67	2.04	1.64	1.88	428,934	101,088,201
2018-10-04	1.44	2.19	1.38	2.05	651,843	87,237,593
2018-10-03	1.76	1.76	1.39	1.44	458,399	106,435,918
2018-10-02	1.83	1.85	1.75	1.76	781,580	110,591,623
2018-10-01	1.9	1.94	1.65	1.85	357,952	114,743,661
2018-09-30	2.14	2.14	1.37	1.9	455,664	129,626,740
2018-09-29	2.4	2.4	1.96	2.15	634,424	145,130,277
2018-09-28	1.71	2.45	1.7	2.4	999,783	103,077,295
2018-09-27	1.29	1.77	1.11	1.7	1,398,240	77,857,067
2018-09-26	0.69537	1.37	0.65934	1.29	1,083,080	42,027,912
2018-09-25	0.25203	0.83445	0.24993	0.69572	1,172,820	15,232,527
2018-09-24	0.25034	0.2609	0.23579	0.25216	617,772	15,130,614
2018-09-23	0.23336	0.26972	0.22766	0.25004	676,072	14,104,060
2018-09-22	0.22814	0.25599	0.20994	0.23328	540,374	13,789,008
2018-09-21	0.20376	0.2313	0.1955	0.22779	501,232	12,315,419
2018-09-20	0.21169	0.21816	0.18379	0.21264	178,601	12,794,288
2018-09-19	0.20678	0.21491	0.17527	0.21167	427,887	12,497,700
2018-09-18	0.24544	0.26873	0.19424	0.20685	309,381	14,834,328
2018-09-17	0.21184	0.23767	0.20875	0.23432	11,414	12,803,414
2018-09-16	0.19893	0.22295	0.19214	0.21169	57,498	12,023,225
2018-09-15	0.16035	0.25734	0.15683	0.19861	97,258	9,691,722
2018-09-14	0.12213	0.20955	0.10725	0.16049	115,850	7,381,776
2018-09-13	0.09255	0.18766	0.08467	0.12246	201,758	5,593,764
2018-09-12	0.09181	0.0932	0.07749	0.09221	458,858	5,548,979
2018-09-11	0.09441	0.10845	0.07843	0.09175	403,683	5,706,466
2018-09-10	0.08281	0.10539	0.0734	0.09432	219,636	5,004,969
2018-09-09	0.09836	0.1112	0.07224	0.08271	69,609	5,945,063
2018-09-08	0.12149	0.12982	0.09574	0.09851	356,354	7,342,691
2018-09-07	0.15324	0.18164	0.10606	0.12143	78,092	9,261,987
2018-09-06	0.2012	0.2012	0.1269	0.15269	72,634	12,160,457
2018-09-05	0.26012	0.27075	0.16577	0.20104	105,936	15,721,666
2018-09-04	0.29756	0.29898	0.24808	0.26005	159,242	17,984,365
2018-09-03	0.30133	0.31871	0.27284	0.29745	271,518	18,212,337
2018-09-02	0.32432	0.3328	0.28593	0.31017	255,729	19,602,120
2018-09-01	0.33671	0.33702	0.28435	0.32414	171,363	20,350,645
2018-08-31	0.42039	0.42067	0.27724	0.36247	373,867	25,408,095
2018-08-30	0.4266	0.50454	0.28434	0.34205	334,672	25,783,970
2018-08-29	0.54432	0.54442	0.38461	0.42625	515,622	32,898,715
2018-08-28	0.49673	0.54561	0.49004	0.50757	698,289	30,022,171
2018-08-27	0.47615	0.52461	0.47349	0.49633	409,906	28,778,601
2018-08-26	0.49894	0.52307	0.46893	0.47588	427,682	30,155,638
2018-08-25	0.50642	0.54365	0.47675	0.48022	423,545	30,607,936
2018-08-24	0.5642	0.5642	0.47371	0.53955	617,636	34,099,927
2018-08-23	0.52578	0.67365	0.37659	0.56366	523,060	31,778,372
2018-08-22	0.64303	0.81712	0.51721	0.58825	358,823	38,864,467
2018-08-21	0.63858	0.98231	0.62264	0.64258	373,480	38,595,504
2018-08-20	0.76997	0.84069	0.54441	0.6395	357,163	46,537,038
2018-08-19	1.01	1.02	0.73604	0.76013	501,404	60,831,046
2018-08-18	0.81979	1.03	0.81299	1.0	678,280	49,548,318
2018-08-17	0.65495	0.83583	0.65405	0.82655	540,196	39,585,317
2018-08-16	0.76122	0.7881	0.64785	0.65427	358,763	-
2018-08-15	0.76353	0.92316	0.66533	0.75604	460,655	-
2018-08-14	0.97922	0.97922	0.73427	0.77787	327,461	-
2018-08-13	1.01	1.04	0.96658	0.97949	533,344	-
2018-08-12	1.05	1.07	0.99102	1.0	591,401	-
2018-08-11	1.12	1.13	1.02	1.06	670,743	-
2018-08-10	1.23	1.25	1.09	1.12	505,062	-
2018-08-09	1.25	1.25	1.22	1.22	510,478	-