Cap Mercado $2.23T
-0.22%
Volume 24h $137.59B
2.17%
BTC % 52.5%
-0.05%
ETH % 13.65%
-0.07%
Moedas
28.650
+12
Trocas
885
Última atualização
15 Segundos atrás
Preços históricos de IDEX (IDEX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-29 2024 | $0.04528 | $0.0429 | $0.050481 | $0.050481 | $24,122,417 | $36,563,664 |
| Aug-28 2024 | $0.052362 | $0.04705 | $0.059615 | $0.048177 | $76,861,242 | $42,282,480 |
| Aug-27 2024 | $0.047138 | $0.038164 | $0.051044 | $0.038743 | $26,680,378 | $38,063,641 |
| Aug-26 2024 | $0.038589 | $0.038589 | $0.041932 | $0.041932 | $2,354,730 | $31,160,358 |
| Aug-25 2024 | $0.041857 | $0.039175 | $0.042055 | $0.042055 | $3,013,779 | $33,799,106 |
| Aug-24 2024 | $0.042001 | $0.040375 | $0.043048 | $0.040636 | $4,262,530 | $33,915,629 |
| Aug-23 2024 | $0.040498 | $0.038696 | $0.041509 | $0.038696 | $5,263,201 | $32,702,074 |
| Aug-22 2024 | $0.03827 | $0.03593 | $0.038452 | $0.037776 | $4,098,375 | $30,902,814 |
| Aug-21 2024 | $0.037132 | $0.034818 | $0.039259 | $0.035166 | $6,414,270 | $29,984,448 |
| Aug-20 2024 | $0.035223 | $0.033401 | $0.035775 | $0.033492 | $3,316,270 | $28,442,382 |
| Aug-19 2024 | $0.033284 | $0.032166 | $0.034835 | $0.032166 | $6,694,906 | $26,877,092 |
| Aug-18 2024 | $0.032623 | $0.030287 | $0.032906 | $0.030827 | $1,665,147 | $26,343,125 |
| Aug-17 2024 | $0.030842 | $0.029827 | $0.031076 | $0.029954 | $1,560,194 | $24,904,823 |
| Aug-16 2024 | $0.029816 | $0.029501 | $0.030466 | $0.02973 | $2,004,747 | $24,076,726 |
| Aug-15 2024 | $0.02977 | $0.029639 | $0.031867 | $0.031791 | $1,895,338 | $24,039,450 |