Overview Charts Trading Exchanges Historical Data
ETERNAL TOKEN
ETERNAL TOKEN (XET)
Market capitalization: 929 229 009
Rank # 63 | Coin not mineable
9.94 7.97%
Volume (24h): 56 948
Circulating Supply: 200 000 000 XET
Max Supply: 0 XET
Date Open High Low Close Volume Market Cap
October 05, 2018
1.67
2.04
1.64
1.88
428 934
101 088 201
October 04, 2018
1.44
2.19
1.38
2.05
651 843
87 237 593
October 03, 2018
1.76
1.76
1.39
1.44
458 399
106 435 918
October 02, 2018
1.83
1.85
1.75
1.76
781 580
110 591 623
October 01, 2018
1.9
1.94
1.65
1.85
357 952
114 743 661
September 30, 2018
2.14
2.14
1.37
1.9
455 664
129 626 740
September 29, 2018
2.4
2.4
1.96
2.15
634 424
145 130 277
September 28, 2018
1.71
2.45
1.7
2.4
999 783
103 077 295
September 27, 2018
1.29
1.77
1.11
1.7
1 398 240
77 857 067
September 26, 2018
0.7
1.37
0.66
1.29
1 083 080
42 027 912
September 25, 2018
0.25
0.83
0.25
0.7
1 172 820
15 232 527
September 24, 2018
0.25
0.26
0.24
0.25
617 772
15 130 614
September 23, 2018
0.23
0.27
0.23
0.25
676 072
14 104 060
September 22, 2018
0.23
0.26
0.21
0.23
540 374
13 789 008
September 21, 2018
0.2
0.23
0.2
0.23
501 232
12 315 419
September 20, 2018
0.21
0.22
0.18
0.21
178 601
12 794 288
September 19, 2018
0.21
0.21
0.18
0.21
427 887
12 497 700
September 18, 2018
0.25
0.27
0.19
0.21
309 381
14 834 328
September 17, 2018
0.21
0.24
0.21
0.23
11 414
12 803 414
September 16, 2018
0.2
0.22
0.19
0.21
57 498
12 023 225
September 15, 2018
0.16
0.26
0.16
0.2
97 258
9 691 722
September 14, 2018
0.12
0.21
0.11
0.16
115 850
7 381 776
September 13, 2018
0.09
0.19
0.08
0.12
201 758
5 593 764
September 12, 2018
0.09
0.09
0.08
0.09
458 858
5 548 979
September 11, 2018
0.09
0.11
0.08
0.09
403 683
5 706 466
September 10, 2018
0.08
0.11
0.07
0.09
219 636
5 004 969
September 09, 2018
0.1
0.11
0.07
0.08
69 609
5 945 063
September 08, 2018
0.12
0.13
0.1
0.1
356 354
7 342 691
September 07, 2018
0.15
0.18
0.11
0.12
78 092
9 261 987
September 06, 2018
0.2
0.2
0.13
0.15
72 634
12 160 457
September 05, 2018
0.26
0.27
0.17
0.2
105 936
15 721 666
September 04, 2018
0.3
0.3
0.25
0.26
159 242
17 984 365
September 03, 2018
0.3
0.32
0.27
0.3
271 518
18 212 337
September 02, 2018
0.32
0.33
0.29
0.31
255 729
19 602 120
September 01, 2018
0.34
0.34
0.28
0.32
171 363
20 350 645
August 31, 2018
0.42
0.42
0.28
0.36
373 867
25 408 095
August 30, 2018
0.43
0.5
0.28
0.34
334 672
25 783 970
August 29, 2018
0.54
0.54
0.38
0.43
515 622
32 898 715
August 28, 2018
0.5
0.55
0.49
0.51
698 289
30 022 171
August 27, 2018
0.48
0.52
0.47
0.5
409 906
28 778 601
August 26, 2018
0.5
0.52
0.47
0.48
427 682
30 155 638
August 25, 2018
0.51
0.54
0.48
0.48
423 545
30 607 936
August 24, 2018
0.56
0.56
0.47
0.54
617 636
34 099 927
August 23, 2018
0.53
0.67
0.38
0.56
523 060
31 778 372
August 22, 2018
0.64
0.82
0.52
0.59
358 823
38 864 467
August 21, 2018
0.64
0.98
0.62
0.64
373 480
38 595 504
August 20, 2018
0.77
0.84
0.54
0.64
357 163
46 537 038
August 19, 2018
1.01
1.02
0.74
0.76
501 404
60 831 046
August 18, 2018
0.82
1.03
0.81
1
678 280
49 548 318
August 17, 2018
0.65
0.84
0.65
0.83
540 196
39 585 317
August 16, 2018
0.76
0.79
0.65
0.65
358 763
0
August 15, 2018
0.76
0.92
0.67
0.76
460 655
0
August 14, 2018
0.98
0.98
0.73
0.78
327 461
0
August 13, 2018
1.01
1.04
0.97
0.98
533 344
0
August 12, 2018
1.05
1.07
0.99
1
591 401
0
August 11, 2018
1.12
1.13
1.02
1.06
670 743
0
August 10, 2018
1.23
1.25
1.09
1.12
505 062
0
August 09, 2018
1.25
1.25
1.22
1.22
510 478
0