시가총액 $2.20T
-0.15%
볼륨 24시간 $66.64B
3.27%
BTC % 58.8015%
-0.01%
ETH % 10.507%
-0.09%
코인
34.665
거래소
204
실시간
IDEX (IDEX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
IDEX (IDEX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,600 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-29 2026 | $0.00120499 | $0.001118 | $0.001235 | $0.00111999 | $11,115 | $1,205,000 |
| Jul-28 2026 | $0.00111999 | $0.001101 | $0.001168 | $0.001101 | $10,750 | $1,120,000 |
| Jul-22 2026 | $0.001215 | $0.001165 | $0.001244 | $0.001229 | $10,096 | $1,215,000 |
| Jul-21 2026 | $0.001234 | $0.001216 | $0.001767 | $0.001269 | $29,498 | $1,234,000 |
| Jul-20 2026 | $0.00126699 | $0.00122299 | $0.0013 | $0.001282 | $10,525 | $1,267,000 |
| Jul-19 2026 | $0.001158 | $0.001132 | $0.001168 | $0.001132 | $10,189 | $1,158,000 |
| Jul-14 2026 | $0.001279 | $0.001244 | $0.001311 | $0.001275 | $10,013 | $1,279,000 |
| Jul-13 2026 | $0.001275 | $0.001209 | $0.001494 | $0.001413 | $13,292 | $1,275,000 |
| Jul-11 2026 | $0.001237 | $0.001191 | $0.001256 | $0.001194 | $12,027 | $1,237,000 |
| Jul-10 2026 | $0.001194 | $0.001181 | $0.00349 | $0.00349 | $23,717 | $1,194,000 |
| Jul-09 2026 | $0.00349 | $0.00219 | $0.00483 | $0.00483 | $15,201 | $3,490,000 |
| Jul-06 2026 | $0.001478 | $0.001478 | $0.001478 | $0.001478 | $10,053 | $1,478,000 |
| Jul-05 2026 | $0.001478 | $0.00122 | $0.001587 | $0.00154 | $10,114 | $1,478,000 |
| Jul-04 2026 | $0.001533 | $0.001354 | $0.002 | $0.001358 | $29,864 | $1,533,000 |
| Jun-10 2026 | $0.00161 | $0.001518 | $0.00161 | $0.001518 | $10,097 | $1,610,000 |