EUNO Coin Values EUNO
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-05-29 | $0.0177000 | $0.0223500 | $0.0415000 | $0.0175900 |
2019-05-30 | $0.0223500 | $0.0249900 | $0.0393100 | $0.0211000 |
2019-05-31 | $0.0249900 | $0.0257400 | $0.0298400 | $0.0256500 |
2019-06-01 | $0.0257400 | $0.0427800 | $0.0469700 | $0.0256700 |
2019-06-02 | $0.0427800 | $0.0311100 | $0.0436900 | $0.0307600 |
2019-06-03 | $0.0311100 | $0.0314000 | $0.0442200 | $0.0288900 |
2019-06-04 | $0.0314000 | $0.0269500 | $0.0304800 | $0.0268700 |
2019-06-05 | $0.0269500 | $0.0280500 | $0.0280500 | $0.0268800 |
2019-06-06 | $0.0280500 | $0.0283400 | $0.0388800 | $0.0277200 |
2019-06-07 | $0.0283400 | $0.0300900 | $0.0300900 | $0.0289700 |
2019-06-08 | $0.0300900 | $0.0315800 | $0.0357000 | $0.0298300 |
2019-06-09 | $0.0315800 | $0.0197200 | $0.0313400 | $0.0153600 |
2019-06-10 | $0.0197200 | $0.0220600 | $0.0220600 | $0.0163600 |
2019-06-11 | $0.0220600 | $0.0198700 | $0.0256500 | $0.0197900 |
2019-06-12 | $0.0198700 | $0.0223200 | $0.0223200 | $0.0205200 |
2019-06-13 | $0.0223200 | $0.0196000 | $0.0224800 | $0.0196000 |
2019-06-14 | $0.0196000 | $0.0211300 | $0.0226000 | $0.0206900 |
2019-06-15 | $0.0211300 | $0.0211600 | $0.0225800 | $0.0205400 |
2019-06-16 | $0.0211600 | $0.0252300 | $0.0365500 | $0.0125700 |
2019-06-17 | $0.0252300 | $0.0261400 | $0.0262300 | $0.0261400 |
2019-06-18 | $0.0261400 | $0.0254300 | $0.0254300 | $0.0254300 |
2019-06-19 | $0.0254300 | $0.0259900 | $0.0259900 | $0.0259900 |
2019-06-20 | $0.0259900 | $0.0267000 | $0.0267000 | $0.0267000 |
2019-06-21 | $0.0200300 | $0.0182900 | $0.0214600 | $0.0182900 |
2019-06-22 | $0.0182900 | $0.0203100 | $0.0203100 | $0.0184900 |
2019-06-23 | $0.0203100 | $0.0154200 | $0.0221500 | $0.0154200 |
2019-06-24 | $0.0154200 | $0.0158900 | $0.0206400 | $0.0155600 |
2019-06-25 | $0.0158900 | $0.0176100 | $0.0199600 | $0.0169100 |
2019-06-26 | $0.0176100 | $0.0187200 | $0.0326700 | $0.0184700 |
2019-06-27 | $0.0187200 | $0.0140500 | $0.0277700 | $0.0133800 |
2019-06-28 | $0.0140500 | $0.0161900 | $0.0163100 | $0.0155700 |
2019-06-29 | $0.0161900 | $0.0328000 | $0.0400500 | $0.0155700 |
2019-06-30 | $0.0328000 | $0.0233700 | $0.0313400 | $0.0231500 |
2019-07-01 | $0.0233700 | $0.0256300 | $0.0359100 | $0.0228800 |
2019-07-02 | $0.0256300 | $0.0186500 | $0.0286300 | $0.0163700 |
2019-07-03 | $0.0186500 | $0.0174900 | $0.0282800 | $0.0174900 |
2019-07-04 | $0.0174900 | $0.0160700 | $0.0162900 | $0.0160700 |
2019-07-05 | $0.0160700 | $0.0163800 | $0.0223200 | $0.0157200 |
2019-07-06 | $0.0163800 | $0.0148500 | $0.0177700 | $0.0146200 |
2019-07-07 | $0.0148500 | $0.0156100 | $0.0188200 | $0.0151500 |
2019-07-08 | $0.0156100 | $0.0167200 | $0.0167200 | $0.0167200 |
2019-07-09 | $0.0167200 | $0.0182200 | $0.0188500 | $0.0163400 |
2019-07-10 | $0.0182200 | $0.0275900 | $0.0363000 | $0.0163300 |
2019-07-11 | $0.0275900 | $0.0217800 | $0.0283600 | $0.0216700 |
2019-07-12 | $0.0217800 | $0.0243000 | $0.0306700 | $0.0226500 |
2019-07-13 | $0.0243000 | $0.0234100 | $0.0234100 | $0.0234100 |
2019-07-14 | $0.0234100 | $0.0182700 | $0.0210200 | $0.0181600 |
2019-07-15 | $0.0182700 | $0.0197500 | $0.0197500 | $0.0194200 |
2019-07-16 | $0.0197500 | $0.0168700 | $0.0195100 | $0.0168700 |
2019-07-17 | $0.0168700 | $0.0172600 | $0.0173600 | $0.0172600 |
2019-07-18 | $0.0172600 | $0.0226600 | $0.0242600 | $0.0189400 |
2019-07-19 | $0.0226600 | $0.0200100 | $0.0242300 | $0.0200100 |
2019-07-20 | $0.0200100 | $0.0195800 | $0.0204400 | $0.0195800 |
2019-07-21 | $0.0195800 | $0.0212800 | $0.0263600 | $0.0192700 |
2019-07-22 | $0.0212800 | $0.0195200 | $0.0207500 | $0.0195200 |
2019-07-23 | $0.0195200 | $0.0183300 | $0.0186200 | $0.0181300 |
2019-07-24 | $0.0183300 | $0.0174900 | $0.0185700 | $0.0174900 |
2019-07-25 | $0.0175900 | $0.0178900 | $0.0178900 | $0.0177900 |
2019-07-26 | $0.0178900 | $0.0171300 | $0.0178200 | $0.0171300 |
2019-07-27 | $0.0171300 | $0.0121300 | $0.0164900 | $0.0121300 |
2019-07-28 | $0.0121300 | $0.0115300 | $0.0151600 | $0.0115300 |
2019-07-29 | $0.0115300 | $0.0116900 | $0.0116900 | $0.0115000 |
2019-07-30 | $0.0116000 | $0.0112300 | $0.0117100 | $0.0112300 |
2019-07-31 | $0.0112300 | $0.0123100 | $0.0123100 | $0.0118000 |
2019-08-01 | $0.0119100 | $0.0115300 | $0.0117900 | $0.0115300 |
2019-08-03 | $0.0115800 | $0.0108100 | $0.0118900 | $0.0108100 |
2019-08-04 | $0.0108100 | $0.0108700 | $0.0108700 | $0.0108100 |
2019-08-10 | $0.0111500 | $0.0106100 | $0.0106100 | $0.0106100 |
2019-08-11 | $0.0106100 | $0.0106000 | $0.0106100 | $0.0106000 |
2019-08-17 | $0.009739 | $0.009604 | $0.009604 | $0.009604 |
2019-08-18 | $0.009604 | $0.009635 | $0.009635 | $0.009604 |
2019-08-24 | $0.0111400 | $0.0118800 | $0.0131000 | $0.0108600 |
2019-08-25 | $0.0118800 | $0.0119900 | $0.0119900 | $0.0118800 |
2019-08-31 | $0.0102600 | $0.0105000 | $0.0106000 | $0.0103100 |
2019-09-01 | $0.0105000 | $0.0105100 | $0.0105100 | $0.0105000 |
2019-09-07 | $0.0121700 | $0.0117700 | $0.0136600 | $0.0117700 |
2019-09-08 | $0.0117700 | $0.0117900 | $0.0117900 | $0.0117700 |
2019-09-14 | $0.0114100 | $0.009437 | $0.0114100 | $0.009437 |
2019-09-15 | $0.009437 | $0.009449 | $0.009449 | $0.009437 |
2019-09-21 | $0.009871 | $0.008600 | $0.0104000 | $0.008500 |
2019-09-22 | $0.008600 | $0.008603 | $0.008603 | $0.008600 |
2019-09-28 | $0.008283 | $0.009122 | $0.009697 | $0.008300 |
2019-09-29 | $0.009122 | $0.008837 | $0.009122 | $0.008837 |
2019-10-05 | $0.007841 | $0.007936 | $0.007936 | $0.007854 |
2019-10-06 | $0.007936 | $0.007950 | $0.007950 | $0.007936 |
2019-10-12 | $0.007699 | $0.007184 | $0.007769 | $0.007184 |
2019-10-13 | $0.007184 | $0.007186 | $0.007186 | $0.007184 |
2019-10-19 | $0.006856 | $0.006943 | $0.007103 | $0.006863 |
2019-10-20 | $0.006943 | $0.006950 | $0.006950 | $0.006943 |
2019-10-26 | $0.005463 | $0.0043130 | $0.006882 | $0.0021110 |
2019-10-27 | $0.0043130 | $0.0043570 | $0.0043570 | $0.0043130 |
2019-11-02 | $0.005093 | $0.005773 | $0.006332 | $0.005122 |
2019-11-03 | $0.005773 | $0.005806 | $0.005806 | $0.005773 |
2019-11-09 | $0.0035970 | $0.0036170 | $0.0036170 | $0.0036170 |
2019-11-10 | $0.0036170 | $0.0036150 | $0.0036170 | $0.0036150 |
2019-11-16 | $0.005843 | $0.005694 | $0.005949 | $0.005694 |
2019-11-17 | $0.005694 | $0.005706 | $0.005706 | $0.005694 |
2019-11-23 | $0.005615 | $0.005651 | $0.005651 | $0.005651 |
2019-11-24 | $0.005651 | $0.005641 | $0.005651 | $0.005641 |
2019-11-30 | $0.006216 | $0.006663 | $0.007193 | $0.006057 |
2019-12-01 | $0.006663 | $0.006646 | $0.006663 | $0.006646 |
2019-12-07 | $0.006349 | $0.005435 | $0.006416 | $0.005435 |
2019-12-08 | $0.005435 | $0.005416 | $0.005435 | $0.005416 |
2019-12-14 | $0.0043570 | $0.0047440 | $0.006939 | $0.0042480 |
2019-12-15 | $0.0047440 | $0.005019 | $0.005019 | $0.0047440 |
2019-12-21 | $0.0048980 | $0.005584 | $0.006515 | $0.0048680 |
2019-12-22 | $0.005584 | $0.005592 | $0.005592 | $0.005584 |
2019-12-28 | $0.006383 | $0.005414 | $0.006511 | $0.005341 |
2019-12-29 | $0.005414 | $0.005414 | $0.005414 | $0.005414 |
2020-01-04 | $0.006239 | $0.006251 | $0.006251 | $0.006251 |
2020-01-05 | $0.006251 | $0.006278 | $0.006278 | $0.006251 |
2020-01-11 | $0.006962 | $0.006741 | $0.006821 | $0.006741 |
2020-01-12 | $0.006741 | $0.0045520 | $0.006741 | $0.0045520 |
2020-01-25 | $0.006071 | $0.005341 | $0.006009 | $0.005341 |
2020-01-26 | $0.005341 | $0.005326 | $0.005341 | $0.005326 |
2020-02-01 | $0.005886 | $0.006381 | $0.006569 | $0.005912 |
2020-02-02 | $0.006381 | $0.006281 | $0.006381 | $0.006281 |
2020-02-08 | $0.006768 | $0.006544 | $0.007535 | $0.005552 |
2020-02-09 | $0.006544 | $0.006730 | $0.006730 | $0.006544 |
2020-02-22 | $0.0046550 | $0.0046420 | $0.0046420 | $0.0046420 |
2020-02-23 | $0.0046420 | $0.0046490 | $0.0046490 | $0.0046420 |
2020-02-29 | $0.0041850 | $0.0041020 | $0.0041020 | $0.0041020 |
2020-03-01 | $0.0041020 | $0.0041410 | $0.0041410 | $0.0041020 |
2020-04-04 | $0.0032370 | $0.0033000 | $0.0033000 | $0.0033000 |
2020-04-05 | $0.0033000 | $0.0032950 | $0.0032950 | $0.0032940 |
2020-04-11 | $0.006533 | $0.006543 | $0.006543 | $0.006543 |
2020-04-12 | $0.006543 | $0.006561 | $0.006570 | $0.006561 |
2020-04-25 | $0.005782 | $0.005887 | $0.006717 | $0.0049810 |
2020-04-26 | $0.005887 | $0.006106 | $0.006484 | $0.005579 |
2020-05-02 | $0.005297 | $0.005478 | $0.005658 | $0.005389 |
2020-05-03 | $0.005478 | $0.005105 | $0.005476 | $0.005105 |
2020-05-09 | $0.006866 | $0.006106 | $0.007156 | $0.005438 |
2020-05-10 | $0.006106 | $0.006163 | $0.006164 | $0.005690 |
2020-05-16 | $0.008939 | $0.0127700 | $0.0187700 | $0.007604 |
2020-05-17 | $0.0127700 | $0.0116100 | $0.0132900 | $0.0104800 |
2020-05-23 | $0.0099040 | $0.009829 | $0.0118500 | $0.009094 |
2020-05-24 | $0.009829 | $0.0101600 | $0.0115200 | $0.009694 |
2020-05-30 | $0.0131900 | $0.0160000 | $0.0218200 | $0.0131900 |
2020-05-31 | $0.0160000 | $0.0155700 | $0.0184300 | $0.0148400 |
2020-06-06 | $0.0142400 | $0.0128600 | $0.0167300 | $0.0115100 |
2020-06-07 | $0.0128600 | $0.0130200 | $0.0130200 | $0.0118000 |
2020-06-13 | $0.0176000 | $0.0175300 | $0.0188500 | $0.0173400 |
2020-06-14 | $0.0175300 | $0.0176000 | $0.0178100 | $0.0175300 |
2020-06-20 | $0.0105100 | $0.0103000 | $0.0117000 | $0.009640 |
2020-06-21 | $0.0103000 | $0.0107800 | $0.0110600 | $0.0100300 |
2020-06-27 | $0.0152900 | $0.0183700 | $0.0191000 | $0.0144100 |
2020-06-28 | $0.0183700 | $0.0178200 | $0.0189100 | $0.0158500 |
2020-07-04 | $0.0227600 | $0.0254200 | $0.0264200 | $0.0208400 |
2020-07-05 | $0.0254200 | $0.0248900 | $0.0254200 | $0.0248900 |
2020-07-11 | $0.0204300 | $0.0209700 | $0.0228200 | $0.0181000 |
2020-07-12 | $0.0209700 | $0.0198600 | $0.0209700 | $0.0198600 |
2020-07-18 | $0.0116300 | $0.0206500 | $0.0229400 | $0.008076 |
2020-07-19 | $0.0206500 | $0.0203900 | $0.0216600 | $0.0203700 |
2020-07-25 | $0.0264500 | $0.0265000 | $0.0323300 | $0.0261200 |
2020-07-26 | $0.0265000 | $0.0269400 | $0.0282500 | $0.0265000 |
2020-08-01 | $0.0254300 | $0.0271700 | $0.0321300 | $0.0243300 |
2020-08-02 | $0.0271700 | $0.0272500 | $0.0272500 | $0.0271700 |
2020-08-08 | $0.0221600 | $0.0261300 | $0.0269600 | $0.0223600 |
2020-08-09 | $0.0261300 | $0.0261400 | $0.0261400 | $0.0261300 |
2020-08-15 | $0.0387400 | $0.0416300 | $0.0432900 | $0.0366500 |
2020-08-16 | $0.0416300 | $0.0416100 | $0.0416300 | $0.0416100 |
2020-08-22 | $0.0473800 | $0.0491300 | $0.0550 | $0.0452800 |
2020-08-23 | $0.0491300 | $0.0491600 | $0.0491600 | $0.0491300 |
2020-08-29 | $0.0843 | $0.0710 | $0.0860 | $0.0475300 |
2020-08-30 | $0.0710 | $0.0710 | $0.0710 | $0.0710 |
2020-09-05 | $0.1045000 | $0.1015000 | $0.1015000 | $0.1015000 |
2020-09-06 | $0.1015000 | $0.1014000 | $0.1015000 | $0.1014000 |
2020-09-12 | $0.1038000 | $0.1043000 | $0.1043000 | $0.1043000 |
2020-09-13 | $0.1043000 | $0.1042000 | $0.1043000 | $0.1042000 |
2020-09-19 | $0.1092000 | $0.1106000 | $0.1106000 | $0.1106000 |
2020-09-20 | $0.1106000 | $0.1105000 | $0.1106000 | $0.1105000 |
2020-09-26 | $0.1067000 | $0.1071000 | $0.1071000 | $0.1071000 |
2020-09-27 | $0.1071000 | $0.1071000 | $0.1071000 | $0.1071000 |
2020-10-03 | $0.1056000 | $0.1053000 | $0.1053000 | $0.1053000 |
2020-10-04 | $0.1053000 | $0.1054000 | $0.1054000 | $0.1053000 |
2020-10-17 | $0.0003400 | $0.0006820 | $0.0007960 | $0.0003410 |
2020-10-18 | $0.0006820 | $0.0006820 | $0.0006820 | $0.0006820 |
EUNO is a PoW/PoS cryptocurrency based on the x11 algorithm. EUNO features a second layer network of masternodes that process private and near-instant transactions.
Sorry, detailed technology about EUNO is not currently available
Sorry, detailed features about EUNO is not currently available