END(END)Today
$0.013618
END Price History
(END)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.013575 | $0.013869 | $0.013034 | $0.013416 | $6,312.425 |
2025-08-31 | $0.012967 | $0.013698 | $0.012819 | $0.013574 | $235.9747 |
2025-08-30 | $0.013269 | $0.013553 | $0.012888 | $0.012967 | $320.1771 |
2025-08-29 | $0.013872 | $0.013964 | $0.013041 | $0.013216 | $614.9994 |
2025-08-28 | $0.014373 | $0.014326 | $0.013707 | $0.013910 | $1,544.549 |
2025-08-27 | $0.014364 | $0.014423 | $0.014025 | $0.014382 | $8,146.189 |
2025-08-26 | $0.014749 | $0.014751 | $0.013706 | $0.014360 | $2,318.136 |
2025-08-25 | $0.015585 | $0.016092 | $0.014432 | $0.014663 | $3,112.550 |
2025-08-24 | $0.015333 | $0.015673 | $0.015260 | $0.015608 | $712.3568 |
2025-08-23 | $0.015270 | $0.015748 | $0.015082 | $0.015309 | $5,314.425 |
2025-08-22 | $0.013976 | $0.015567 | $0.013839 | $0.015231 | $777.2721 |
2025-08-21 | $0.014606 | $0.014893 | $0.013945 | $0.013968 | $15,415.54 |
2025-08-20 | $0.015084 | $0.015135 | $0.014540 | $0.014570 | $15,492.10 |
2025-08-19 | $0.015823 | $0.015963 | $0.014998 | $0.015066 | $4,673.477 |
2025-08-18 | $0.016936 | $0.016911 | $0.015541 | $0.015823 | $3,987.295 |
2025-08-17 | $0.016126 | $0.016979 | $0.016273 | $0.016936 | $5,285.802 |
2025-08-16 | $0.016644 | $0.016683 | $0.014373 | $0.016136 | $16,889.47 |
2025-08-15 | $0.018321 | $0.018224 | $0.016378 | $0.016623 | $20,815.94 |
2025-08-14 | $0.018386 | $0.019261 | $0.017920 | $0.018304 | $14,950.84 |
2025-08-13 | $0.017638 | $0.018650 | $0.017541 | $0.018386 | $7,672.484 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
END(END)
