Canada markets close in 3 hours 15 minutes

Edgeless USD (EDG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.003969-0.000056 (-1.39%)
As of 04:43PM UTC. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.0040600.0041080.0039440.0039690.003969-
Apr 22, 20240.0045510.0045900.0040090.0040600.0040601
Apr 21, 20240.0045520.0045770.0045340.0045510.004551-
Apr 20, 20240.0045190.0045660.0044990.0045520.004552-
Apr 19, 20240.0045590.0045920.0044960.0045190.004519-
Apr 18, 20240.0044540.0045610.0044410.0045590.0045591
Apr 17, 20240.0045420.0045680.0044070.0044540.004454-
Apr 16, 20240.0045320.0045620.0044730.0045420.004542-
Apr 15, 20240.0046170.0046540.0045010.0045320.004532-
Apr 14, 20240.0045570.0046180.0044930.0046170.004617-
Apr 13, 20240.0046670.0046900.0044660.0045570.004557-
Apr 12, 20240.0047680.0048080.0046140.0046670.004667-
Apr 11, 20240.0047860.0048080.0047500.0047680.004768-
Apr 10, 20240.0047330.0048020.0046780.0047860.004786-
Apr 09, 20240.0048220.0048270.0047080.0047330.004733-
Apr 08, 20240.0049160.0050290.0048140.0048220.004822-
Apr 07, 20240.0049010.0049500.0048970.0049160.004916-
Apr 06, 20240.0048590.0049220.0048450.0049010.004901-
Apr 05, 20240.0048800.0048910.0047920.0048590.004859-
Apr 04, 20240.0047900.0049070.0047540.0048800.004880-
Apr 03, 20240.0047660.0048190.0047380.0047900.004790-
Apr 02, 20240.0049290.0049290.0047350.0047660.004766-
Apr 01, 20240.0049900.0049910.0048680.0049290.004929-
Mar 31, 20240.0049270.0049900.0049260.0049900.004990-
Mar 30, 20240.0049350.0049510.0049250.0049270.004927-
Mar 29, 20240.0053750.0053880.0049080.0049350.004935-
Mar 28, 20240.0049200.0054010.0045550.0053750.005375-
Mar 27, 20240.0047890.0051160.0047800.0049200.004920-
Mar 26, 20240.0047610.0048170.0047400.0047890.004789-
Mar 25, 20240.0047730.0048070.0046540.0047610.004761-
Mar 24, 20240.0045530.0047980.0045460.0047730.004773-
Mar 23, 20240.0045150.0046180.0044830.0045530.004553-
Mar 22, 20240.0048060.0051000.0044420.0045150.0045154
Mar 21, 20240.0048960.0049010.0047840.0048060.004806-
Mar 20, 20240.0046840.0049010.0046420.0048960.004896-
Mar 19, 20240.0048850.0049010.0046640.0046840.004684-
Mar 18, 20240.0052790.0052880.0042380.0048850.004885-
Mar 17, 20240.0030820.0052800.0008040.0052790.005279187
Mar 16, 20240.0054880.0055310.0030620.0030820.003082-
Mar 15, 20240.0055750.0056380.0051560.0054880.005488-
Mar 14, 20240.0051920.0056860.0030800.0055750.005575-
Mar 13, 20240.0035020.0052290.0034980.0051920.005192-
Mar 12, 20240.0060570.0060870.0034100.0035020.003502-
Mar 11, 20240.0029510.0061120.0029080.0060570.006057-
Mar 10, 20240.0029330.0029870.0029260.0029510.002951-
Mar 09, 20240.0029280.0029390.0029190.0029330.002933-
Mar 08, 20240.0045030.0046850.0010010.0029280.002928-
Mar 07, 20240.0031110.0048280.0030970.0045030.00450348
Mar 06, 20240.0042410.0053350.0030830.0031110.003111-
Mar 05, 20240.0059510.0059510.0021640.0042410.004241142
Mar 04, 20240.0032150.0059560.0032040.0059510.00595113
Mar 03, 20240.0028280.0032180.0019090.0032150.003215-
Mar 02, 20240.0010420.0028310.0009880.0028280.002828-
Mar 01, 20240.0048770.0094120.0010420.0010420.001042443
Feb 29, 20240.0042810.0050650.0042380.0048770.004877707
Feb 28, 20240.0040120.0043340.0039920.0042810.00428182
Feb 27, 20240.0038770.0040760.0038730.0040120.004012-
Feb 26, 20240.0039610.0067080.0038580.0038770.003877343
Feb 25, 20240.0039530.0039670.0039450.0039610.003961-
Feb 24, 20240.0039240.0039570.0039170.0039530.003953-
Feb 23, 20240.0039520.0040400.0039240.0039240.003924-
Feb 22, 20240.0018090.0039530.0016020.0039520.00395242
Feb 21, 20240.0024270.0035260.0018040.0018090.00180971
Feb 20, 20240.0024100.0024440.0023830.0024270.002427-
Feb 19, 20240.0031780.0032010.0024090.0024100.002410-
Feb 18, 20240.0025640.0031940.0025490.0031780.0031783
Feb 17, 20240.0025810.0025810.0025320.0025640.002564-
Feb 16, 20240.0025720.0025900.0025620.0025810.002581-
Feb 15, 20240.0025690.0026010.0025540.0025720.002572-
Feb 14, 20240.0024990.0025740.0024840.0025690.002569-
Feb 13, 20240.0025080.0025150.0024560.0024990.002499-
Feb 12, 20240.0032340.0032380.0024330.0025080.002508-
Feb 11, 20240.0033030.0073910.0032190.0032340.003234430
Feb 10, 20240.0032680.0033250.0032540.0033030.003303-
Feb 09, 20240.0031660.0033200.0031630.0032680.003268-
Feb 08, 20240.0031090.0031810.0031090.0031660.003166-
Feb 07, 20240.0030430.0031120.0030240.0031090.003109-
Feb 06, 20240.0030190.0030570.0030110.0030430.003043-
Feb 05, 20240.0030140.0030650.0029970.0030190.003019-
Feb 04, 20240.0030360.0030430.0030030.0030140.003014-
Feb 03, 20240.0030470.0030560.0030310.0030360.003036-
Feb 02, 20240.0030420.0030620.0030140.0030470.003047-
Feb 01, 20240.0047270.0047320.0029750.0030420.003042-
Jan 31, 20240.0031210.0048460.0031070.0047270.004727-
Jan 30, 20240.0031390.0031720.0031110.0031210.003121-
Jan 29, 20240.0048320.0048360.0030570.0031390.003139-
Jan 28, 20240.0030940.0049220.0030860.0048320.004832-
Jan 27, 20240.0048570.0048630.0030570.0030940.003094-
Jan 26, 20240.0049520.0049810.0031250.0048570.004857124
Jan 25, 20240.0016530.0049930.0016520.0049520.0049529
Jan 24, 20240.0016470.0016620.0016390.0016530.001653-
Jan 23, 20240.0019730.0020060.0016380.0016470.001647-
Jan 22, 20240.0037250.0037340.0019730.0019730.001973-
Jan 21, 20240.0037330.0037470.0037230.0037250.003725-
Jan 20, 20240.0061590.0061640.0037180.0037330.003733-
Jan 19, 20240.0019710.0062340.0013180.0061590.00615929
Jan 18, 20240.0020180.0020230.0019510.0019710.001971-
Jan 17, 20240.0020310.0020330.0020010.0020180.002018-
Jan 16, 20240.0027220.0027310.0019980.0020310.002031-
Jan 15, 20240.0013000.0027260.0012990.0027220.002722-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...