IDEX Coin Values IDEX
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-05-29 | $0.0383600 | $0.0351600 | $0.0388200 | $0.0333500 |
2019-05-30 | $0.0351600 | $0.0335600 | $0.0345000 | $0.0321100 |
2019-05-31 | $0.0335600 | $0.0365000 | $0.0366900 | $0.0344400 |
2019-06-01 | $0.0365000 | $0.0351500 | $0.0363200 | $0.0349900 |
2019-06-02 | $0.0351500 | $0.0368700 | $0.0368700 | $0.0343600 |
2019-06-03 | $0.0368700 | $0.0325000 | $0.0342000 | $0.0320700 |
2019-06-04 | $0.0325000 | $0.0315600 | $0.0330300 | $0.0313400 |
2019-06-05 | $0.0315600 | $0.0316300 | $0.0327600 | $0.0314100 |
2019-06-06 | $0.0316300 | $0.0325000 | $0.0340500 | $0.0318300 |
2019-06-07 | $0.0325000 | $0.0320900 | $0.0330400 | $0.0320900 |
2019-06-08 | $0.0320900 | $0.0323100 | $0.0332400 | $0.0314300 |
2019-06-09 | $0.0323100 | $0.0308000 | $0.0309200 | $0.0297400 |
2019-06-10 | $0.0308000 | $0.0356600 | $0.0369200 | $0.0323800 |
2019-06-11 | $0.0356600 | $0.0354700 | $3.63 | $0.0339100 |
2019-06-12 | $0.0354700 | $0.0368000 | $0.0406400 | $0.0365600 |
2019-06-13 | $0.0368000 | $0.0381900 | $0.0392800 | $0.0356900 |
2019-06-14 | $0.0381900 | $0.0457600 | $0.0492400 | $0.0389000 |
2019-06-15 | $0.0457600 | $0.0441500 | $0.0505 | $0.0430800 |
2019-06-16 | $0.0441500 | $0.0477400 | $0.0478500 | $0.0440400 |
2019-06-17 | $0.0477400 | $0.0507 | $0.0512 | $0.0452000 |
2019-06-18 | $0.0507 | $0.0502 | $0.0515 | $0.0471400 |
2019-06-19 | $0.0502 | $0.0517 | $0.0560 | $0.0453000 |
2019-06-20 | $0.0517 | $0.0568 | $0.0571 | $0.0520 |
2019-06-21 | $0.0568 | $0.0591 | $0.0620 | $0.0562 |
2019-06-22 | $0.0591 | $0.0660 | $0.0665 | $0.0603 |
2019-06-23 | $0.0660 | $0.0658 | $0.0661 | $0.0608 |
2019-06-24 | $0.0658 | $0.0667 | $0.0669 | $0.0656 |
2019-06-25 | $0.0667 | $0.0645 | $0.0680 | $0.0633 |
2019-06-26 | $0.0645 | $0.0641 | $0.0682 | $0.0636 |
2019-06-27 | $0.0641 | $0.0570 | $0.0648 | $0.0555 |
2019-06-28 | $0.0570 | $0.0589 | $0.0634 | $0.0549 |
2019-06-29 | $0.0589 | $0.0571 | $0.0627 | $0.0571 |
2019-06-30 | $0.0571 | $0.0514 | $0.0549 | $0.0514 |
2019-07-01 | $0.0514 | $0.0509 | $0.0544 | $0.0509 |
2019-07-02 | $0.0509 | $0.0495700 | $0.0518 | $0.0492800 |
2019-07-03 | $0.0495700 | $0.0513 | $0.0527 | $0.0513 |
2019-07-04 | $0.0513 | $0.0473600 | $0.0486600 | $0.0467100 |
2019-07-05 | $0.0473600 | $0.0477600 | $0.0486600 | $0.0475000 |
2019-07-06 | $0.0477600 | $0.0489600 | $0.0559 | $0.0477800 |
2019-07-07 | $0.0489600 | $0.0539 | $0.0558 | $0.0506 |
2019-07-08 | $0.0539 | $0.0560 | $0.0565 | $0.0548 |
2019-07-09 | $0.0560 | $0.0551 | $0.0551 | $0.0533 |
2019-07-10 | $0.0551 | $0.0537 | $0.0537 | $0.0511 |
2019-07-11 | $0.0537 | $0.0492500 | $0.0505 | $0.0484200 |
2019-07-12 | $0.0492500 | $0.0498800 | $0.0516 | $0.0479200 |
2019-07-13 | $0.0498800 | $0.0487300 | $0.0527 | $0.0453200 |
2019-07-14 | $0.0487900 | $0.0409800 | $0.0436500 | $0.0403700 |
2019-07-15 | $0.0409800 | $0.0397000 | $0.0419500 | $0.0392400 |
2019-07-16 | $0.0397000 | $0.0333600 | $0.0365000 | $0.0327900 |
2019-07-17 | $0.0333600 | $0.0348800 | $0.0378200 | $0.0348800 |
2019-07-18 | $0.0348800 | $0.0364500 | $0.0380700 | $0.0364500 |
2019-07-19 | $0.0364500 | $0.0327900 | $0.0358500 | $0.0305100 |
2019-07-20 | $0.0327900 | $0.0353400 | $0.0388800 | $0.0334100 |
2019-07-21 | $0.0353400 | $0.0347100 | $0.0353000 | $0.0339700 |
2019-07-22 | $0.0347100 | $0.0325000 | $0.0347100 | $0.0320400 |
2019-07-23 | $0.0325000 | $0.0314100 | $0.0321500 | $0.0310900 |
2019-07-24 | $0.0314100 | $0.0325000 | $0.0329300 | $0.0317600 |
2019-07-25 | $0.0325000 | $0.0318100 | $0.0329100 | $0.0309400 |
2019-07-26 | $0.0318100 | $0.0285000 | $0.0317900 | $0.0285000 |
2019-07-27 | $0.0285000 | $0.0266200 | $0.0284700 | $0.0266200 |
2019-07-28 | $0.0266200 | $0.0272400 | $0.0295000 | $0.0270700 |
2019-07-29 | $0.0272400 | $0.0279300 | $0.0293500 | $0.0272000 |
2019-07-30 | $0.0279300 | $0.0275100 | $0.0280300 | $0.0274900 |
2019-07-31 | $0.0275100 | $0.0284500 | $0.0306200 | $0.0284300 |
2019-08-01 | $0.0284500 | $0.0293200 | $0.0293200 | $0.0282800 |
2019-08-02 | $0.0293200 | $0.0280800 | $0.0302600 | $0.0280800 |
2019-08-03 | $0.0280800 | $0.0267100 | $0.0292200 | $0.0266900 |
2019-08-04 | $0.0267100 | $0.0257700 | $0.0277300 | $0.0256800 |
2019-08-05 | $0.0257700 | $0.0269100 | $0.0275200 | $0.0268200 |
2019-08-06 | $0.0269100 | $0.0240400 | $0.0260700 | $0.0240400 |
2019-08-07 | $0.0240400 | $0.0227600 | $0.0260800 | $0.0224900 |
2019-08-08 | $0.0227600 | $0.0175700 | $0.0226300 | $0.0166200 |
2019-08-09 | $0.0175700 | $0.0202500 | $0.0205800 | $0.0167200 |
2019-08-10 | $0.0202500 | $0.0193900 | $0.0201500 | $0.0192600 |
2019-08-11 | $0.0193900 | $0.0192100 | $0.0209100 | $0.0175400 |
2019-08-12 | $0.0192100 | $0.0202900 | $0.0205200 | $0.0179200 |
2019-08-13 | $0.0202900 | $0.0181400 | $0.0200300 | $0.0180100 |
2019-08-14 | $0.0181400 | $0.0164100 | $0.0175200 | $0.0161500 |
2019-08-15 | $0.0164100 | $0.0173100 | $0.0205200 | $0.0161800 |
2019-08-16 | $0.0173100 | $0.0188700 | $0.0201400 | $0.0170200 |
2019-08-17 | $0.0188700 | $0.0193900 | $0.0200700 | $0.0189000 |
2019-08-18 | $0.0193900 | $0.0218900 | $0.0257100 | $0.0201200 |
2019-08-19 | $0.0218900 | $0.0211300 | $0.0235800 | $0.0203200 |
2019-08-20 | $0.0211300 | $0.0205400 | $0.0232900 | $0.0200500 |
2019-08-21 | $0.0205400 | $0.0201200 | $0.0216000 | $0.0189200 |
2019-08-22 | $0.0201200 | $0.0190200 | $0.0206600 | $0.0179500 |
2019-08-23 | $0.0190200 | $0.0221900 | $0.0221900 | $0.0187800 |
2019-08-24 | $0.0221900 | $0.0246500 | $0.0261800 | $0.0199100 |
2019-08-25 | $0.0246500 | $0.0238100 | $0.0248000 | $0.0220400 |
2019-08-26 | $0.0238100 | $0.0231800 | $0.0240500 | $0.0213000 |
2019-08-27 | $0.0231800 | $0.0224600 | $299,472.00 | $0.0213400 |
2019-08-28 | $0.0224600 | $0.0205900 | $0.0222000 | $0.0197200 |
2019-08-29 | $0.0205900 | $0.0204800 | $0.0213600 | $0.0195100 |
2019-08-30 | $0.0204800 | $0.0203900 | $0.0211300 | $0.0193500 |
2019-08-31 | $0.0203900 | $0.0213800 | $0.0218300 | $0.0200600 |
2019-09-01 | $0.0213800 | $0.0197300 | $0.0213800 | $0.0197300 |
2019-09-02 | $0.0197300 | $0.0206500 | $0.0216300 | $0.0205800 |
2019-09-03 | $0.0206500 | $0.0203100 | $0.0213300 | $0.0197000 |
2019-09-04 | $0.0203100 | $0.0185700 | $0.0205500 | $0.0185700 |
2019-09-05 | $0.0185700 | $0.0176600 | $0.0196700 | $0.0164100 |
2019-09-06 | $0.0176600 | $0.0175100 | $0.0175600 | $0.0166200 |
2019-09-07 | $0.0175100 | $0.0177400 | $0.0189200 | $0.0175600 |
2019-09-08 | $0.0177400 | $0.0172600 | $181.67 | $0.0172600 |
2019-09-09 | $0.0172600 | $0.0162900 | $0.0192600 | $0.0162900 |
2019-09-10 | $0.0162900 | $0.0165600 | $0.0173000 | $0.0162000 |
2019-09-11 | $0.0165600 | $0.0155700 | $0.0167300 | $0.0151800 |
2019-09-12 | $0.0155700 | $0.0164000 | $0.0164000 | $0.0155600 |
2019-09-13 | $0.0164000 | $0.0158300 | $0.0164300 | $0.0156700 |
2019-09-14 | $0.0158300 | $0.0164400 | $0.0171100 | $0.0160700 |
2019-09-15 | $0.0164400 | $0.0156700 | $0.0170100 | $0.0156700 |
2019-09-16 | $0.0156700 | $0.0166000 | $0.0173500 | $0.0163600 |
2019-09-17 | $0.0166000 | $0.0180900 | $0.0189800 | $0.0174400 |
2019-09-18 | $0.0180900 | $0.0197900 | $0.0200700 | $0.0178900 |
2019-09-19 | $0.0200700 | $0.0181200 | $0.0210700 | $0.0179600 |
2019-09-20 | $0.0181200 | $0.0192300 | $0.0195300 | $0.0178900 |
2019-09-21 | $0.0192300 | $0.0178900 | $0.0192500 | $0.0176800 |
2019-09-22 | $0.0178900 | $0.0179500 | $0.0179500 | $0.0175700 |
2019-09-23 | $0.0179500 | $0.0163300 | $0.0170800 | $0.0163300 |
2019-09-24 | $0.0163300 | $0.0143200 | $0.0147900 | $0.0134300 |
2019-09-25 | $0.0143200 | $0.0138400 | $0.0146500 | $0.0136600 |
2019-09-26 | $0.0138400 | $0.0132800 | $0.0138300 | $0.0119900 |
2019-09-27 | $0.0132800 | $0.0147700 | $0.0148100 | $0.0136000 |
2019-09-28 | $0.0147700 | $0.0144200 | $0.0154100 | $0.0141100 |
2019-09-29 | $0.0144200 | $0.0139100 | $0.0147200 | $0.0139100 |
2019-09-30 | $0.0139100 | $0.0145300 | $0.0153100 | $0.0145300 |
2019-10-01 | $0.0145300 | $0.0143100 | $0.0146300 | $0.0139600 |
2019-10-02 | $0.0143100 | $0.0145500 | $0.0150200 | $0.0135800 |
2019-10-03 | $0.0145500 | $0.0143600 | $0.0145300 | $0.0138500 |
2019-10-04 | $0.0143600 | $0.0151200 | $0.0153200 | $0.0141100 |
2019-10-05 | $0.0151200 | $0.0143300 | $0.0153800 | $0.0142400 |
2019-10-06 | $0.0143300 | $0.0136200 | $0.0140500 | $0.0136200 |
2019-10-07 | $0.0136200 | $0.0147400 | $0.0149100 | $0.0143500 |
2019-10-08 | $0.0147400 | $0.0142900 | $0.0151900 | $0.0137800 |
2019-10-09 | $0.0142900 | $0.0152800 | $0.0159500 | $0.0152600 |
2019-10-10 | $0.0152800 | $0.0147400 | $0.0152600 | $0.0147400 |
2019-10-11 | $0.0147400 | $0.0139300 | $0.0139700 | $0.0137600 |
2019-10-12 | $0.0139300 | $0.0141400 | $0.0143000 | $0.0138000 |
2019-10-13 | $0.0141400 | $0.0144800 | $0.0145100 | $0.0140200 |
2019-10-14 | $0.0144800 | $0.0143400 | $0.0149200 | $0.0143400 |
2019-10-15 | $0.0143300 | $0.0135600 | $0.0140500 | $0.0135600 |
2019-10-16 | $0.0135600 | $0.0130100 | $0.0136100 | $0.0130100 |
2019-10-17 | $0.0130100 | $0.0137900 | $0.0137900 | $0.0127400 |
2019-10-18 | $0.0137900 | $0.0123100 | $0.0135000 | $0.0121600 |
2019-10-19 | $0.0123100 | $0.0120700 | $0.0128500 | $0.0118100 |
2019-10-20 | $0.0120700 | $0.0121300 | $0.0124000 | $0.0119200 |
2019-10-21 | $0.0121300 | $0.0105700 | $0.0120500 | $0.0105700 |
2019-10-22 | $0.0105700 | $0.0111400 | $0.0121100 | $0.0103900 |
2019-10-23 | $0.0111400 | $0.0102500 | $0.0111700 | $0.0102500 |
2019-10-24 | $0.0102500 | $0.0102000 | $0.0102000 | $0.009828 |
2019-10-25 | $0.0102000 | $0.0130700 | $0.0130700 | $0.0110900 |
2019-10-26 | $0.0130700 | $0.0135900 | $0.0147200 | $0.0123500 |
2019-10-27 | $0.0135900 | $0.0144000 | $0.0178200 | $0.0139000 |
2019-10-28 | $0.0144000 | $0.0149300 | $0.0168900 | $0.0142300 |
2019-10-29 | $0.0149300 | $0.0172800 | $0.0173400 | $0.0156700 |
2019-10-30 | $0.0172800 | $0.0152500 | $0.0166000 | $0.0152500 |
2019-10-31 | $0.0152500 | $0.0166100 | $0.0173500 | $0.0147900 |
2019-11-01 | $0.0166100 | $0.0166300 | $0.0169800 | $0.0160800 |
2019-11-02 | $0.0166300 | $0.0166800 | $0.0166900 | $0.0159600 |
2019-11-03 | $0.0166800 | $0.0156900 | $0.0165500 | $0.0155400 |
2019-11-04 | $0.0156900 | $0.0159300 | $0.0164100 | $0.0159300 |
2019-11-05 | $0.0159300 | $0.0147700 | $0.0164100 | $0.0147700 |
2019-11-06 | $0.0147700 | $0.0132900 | $0.0153000 | $0.0117000 |
2019-11-07 | $0.0132900 | $0.0129600 | $0.0134800 | $0.0129600 |
2019-11-08 | $0.0129600 | $0.0125000 | $0.0133100 | $0.0112500 |
2019-11-09 | $0.0125000 | $0.0120500 | $0.0129600 | $0.0120500 |
2019-11-10 | $0.0120500 | $0.0123400 | $0.0128800 | $0.0123200 |
2019-11-11 | $0.0123400 | $0.0121700 | $0.0127600 | $0.0118300 |
2019-11-12 | $0.0121700 | $0.0138300 | $0.0138300 | $0.0119700 |
2019-11-13 | $0.0138300 | $0.0142300 | $0.0144800 | $0.0126600 |
2019-11-14 | $0.0142300 | $0.0113100 | $0.0139700 | $0.0107300 |
2019-11-15 | $0.0113100 | $0.0120500 | $0.0122000 | $0.0110200 |
2019-11-16 | $0.0120500 | $0.0115300 | $0.0131000 | $0.0114200 |
2019-11-17 | $0.0115300 | $0.0118600 | $0.0128000 | $0.0114400 |
2019-11-18 | $0.0118600 | $0.0116200 | $0.0118200 | $0.0112700 |
2019-11-19 | $0.0116200 | $0.0123200 | $0.0129700 | $0.0112600 |
2019-11-20 | $0.0123200 | $0.0125100 | $0.0125900 | $0.0111800 |
2019-11-21 | $0.0125100 | $0.0110800 | $0.0115600 | $0.0103800 |
2019-11-22 | $0.0110800 | $0.0102800 | $0.0108300 | $0.009362 |
2019-11-23 | $0.0102800 | $0.0104200 | $0.0105500 | $0.009881 |
2019-11-24 | $0.0104200 | $0.008988 | $0.0099700 | $0.008988 |
2019-11-25 | $0.008988 | $0.009624 | $0.0102200 | $0.009360 |
2019-11-26 | $0.009624 | $0.009488 | $0.0103400 | $0.009488 |
2019-11-27 | $0.009488 | $0.0102700 | $0.0110400 | $0.009795 |
2019-11-28 | $0.0102700 | $0.0101400 | $0.0104900 | $0.009806 |
2019-11-29 | $0.0101400 | $0.0101200 | $0.0112000 | $0.0100400 |
2019-11-30 | $0.0101200 | $0.0099720 | $0.0106400 | $0.0099230 |
2019-12-01 | $0.0099720 | $0.009811 | $0.0099170 | $0.009811 |
2019-12-02 | $0.009811 | $0.0100400 | $0.0103800 | $0.009682 |
2019-12-03 | $0.0100400 | $0.0099010 | $0.0103400 | $0.009573 |
2019-12-04 | $0.0099010 | $0.009582 | $0.0102000 | $0.009456 |
2019-12-05 | $0.009582 | $0.0100900 | $0.0105400 | $0.009611 |
2019-12-06 | $0.0100900 | $0.0107100 | $0.0111500 | $0.0101400 |
2019-12-07 | $0.0107100 | $0.0111100 | $0.0111100 | $0.0103500 |
2019-12-08 | $0.0111200 | $0.0119300 | $0.0123400 | $0.0113300 |
2019-12-09 | $0.0123400 | $0.0124900 | $0.0132400 | $0.0110800 |
2019-12-10 | $0.0124900 | $0.0128400 | $0.0130500 | $0.0117500 |
2019-12-11 | $0.0128400 | $0.0128900 | $0.0136400 | $0.0124400 |
2019-12-12 | $0.0128900 | $0.0125800 | $0.0137800 | $0.0123500 |
2019-12-13 | $0.0125800 | $0.0127000 | $0.0132300 | $0.0125700 |
2019-12-14 | $0.0127000 | $0.0140600 | $0.0142200 | $0.0124600 |
2019-12-15 | $0.0140600 | $0.0139000 | $0.0142700 | $0.0133900 |
2019-12-16 | $0.0139000 | $0.0114700 | $0.0129600 | $0.0106100 |
2019-12-17 | $0.0114700 | $0.0100100 | $0.0105600 | $0.009769 |
2019-12-18 | $0.0100100 | $0.0111900 | $0.0119800 | $0.0107300 |
2019-12-19 | $0.0111900 | $0.0102600 | $0.0113800 | $0.0100800 |
2019-12-20 | $0.0102600 | $0.0113400 | $0.0115700 | $0.0099910 |
2019-12-21 | $0.0113400 | $0.0117200 | $0.0120200 | $0.0105000 |
2019-12-22 | $0.0117200 | $0.0118000 | $0.0121800 | $0.0111400 |
2019-12-23 | $0.0118000 | $0.0109700 | $0.0114000 | $0.0107600 |
2019-12-24 | $0.0109700 | $0.0109600 | $0.0118700 | $0.0108800 |
2019-12-25 | $0.0109600 | $0.0115100 | $0.0115100 | $0.0106900 |
2019-12-26 | $0.0115100 | $0.0114000 | $0.0119400 | $0.0114000 |
2019-12-27 | $0.0114000 | $0.0107300 | $0.0117200 | $0.009633 |
2019-12-28 | $0.0103600 | $0.0107600 | $0.0111400 | $0.0105000 |
2019-12-29 | $0.0107600 | $0.0105200 | $0.0112900 | $0.0105200 |
2019-12-30 | $0.0105200 | $0.009857 | $0.0102800 | $0.009857 |
2019-12-31 | $0.009857 | $0.009153 | $0.009810 | $0.009153 |
2020-01-01 | $0.009153 | $0.009783 | $0.009894 | $0.009273 |
2020-01-02 | $0.009783 | $0.008904 | $0.009676 | $0.008903 |
2020-01-03 | $0.008904 | $0.009748 | $0.0101800 | $0.009399 |
2020-01-04 | $0.009748 | $0.009465 | $0.0100600 | $0.009431 |
2020-01-05 | $0.009465 | $0.009551 | $0.0099560 | $0.009517 |
2020-01-06 | $0.009551 | $0.0106500 | $0.0108100 | $0.0101000 |
2020-01-07 | $0.0106500 | $0.0102700 | $0.0107500 | $0.0101800 |
2020-01-08 | $0.0102700 | $0.0100000 | $0.0107100 | $0.0100000 |
2020-01-09 | $0.0100000 | $0.0111300 | $0.0111400 | $0.009805 |
2020-01-10 | $0.0111300 | $0.0113100 | $0.0123100 | $0.0111000 |
2020-01-11 | $0.0113100 | $0.0117000 | $0.0117500 | $0.0111400 |
2020-01-12 | $0.0117000 | $0.0114300 | $0.0120200 | $0.0114300 |
2020-01-13 | $0.0114300 | $0.0107800 | $0.0112300 | $0.0107800 |
2020-01-14 | $0.0107800 | $0.0119700 | $0.0133100 | $0.0119700 |
2020-01-15 | $0.0119700 | $0.0131200 | $0.0131200 | $0.0119700 |
2020-01-16 | $0.0131200 | $0.0116500 | $0.0129500 | $0.0116500 |
2020-01-17 | $0.0116500 | $0.0122200 | $0.0128900 | $0.0120500 |
2020-01-18 | $0.0122200 | $0.0125500 | $0.0125500 | $0.0125300 |
2020-01-19 | $0.0125500 | $0.0120900 | $0.0130200 | $0.0120400 |
2020-01-20 | $0.0120900 | $0.0125000 | $0.0125000 | $0.0120200 |
2020-01-21 | $0.0125000 | $0.0119400 | $0.0127500 | $0.0116700 |
2020-01-22 | $0.0119400 | $0.0111100 | $0.0118300 | $0.0100400 |
2020-01-23 | $0.0111100 | $0.0106300 | $0.0109300 | $0.009870 |
2020-01-24 | $0.0106300 | $0.0106500 | $0.0110500 | $0.009831 |
2020-01-25 | $0.0106500 | $0.0105100 | $0.0105100 | $0.0105100 |
2020-01-26 | $0.0105100 | $0.0104100 | $0.0110100 | $0.0104100 |
2020-01-27 | $0.0104100 | $0.0110100 | $0.0111700 | $0.0105500 |
2020-01-28 | $0.0110100 | $0.0116200 | $0.0122400 | $0.0109100 |
2020-01-29 | $0.0116200 | $0.0107800 | $0.0125000 | $0.0107800 |
2020-01-30 | $0.0107800 | $0.0129600 | $0.0133900 | $0.0114600 |
2020-01-31 | $0.0129600 | $0.0124000 | $0.0126800 | $0.0117000 |
2020-02-01 | $0.0124000 | $0.0124600 | $0.0128600 | $0.0112000 |
2020-02-02 | $0.0124600 | $0.0118700 | $0.0128500 | $0.0118700 |
2020-02-03 | $0.0118700 | $0.0123100 | $0.0136600 | $0.0116900 |
2020-02-04 | $0.0123100 | $0.0133400 | $0.0133500 | $0.0121500 |
2020-02-05 | $0.0133400 | $0.0140900 | $0.0146700 | $0.0132500 |
2020-02-06 | $0.0140900 | $0.0143300 | $0.0148100 | $0.0138400 |
2020-02-07 | $0.0143300 | $0.0150800 | $0.0159200 | $0.0149700 |
2020-02-08 | $0.0150800 | $0.0151800 | $0.0158300 | $0.0150700 |
2020-02-09 | $0.0151800 | $0.0146000 | $0.0155600 | $0.0140700 |
2020-02-10 | $0.0146000 | $0.0145100 | $0.0151800 | $0.0139000 |
2020-02-11 | $0.0145100 | $0.0153200 | $0.0169600 | $0.0150400 |
2020-02-12 | $0.0153200 | $0.0177900 | $0.0185700 | $0.0169800 |
2020-02-13 | $0.0177900 | $0.0166900 | $0.0179600 | $0.0150800 |
2020-02-14 | $0.0166900 | $0.0165800 | $0.0182800 | $0.0165800 |
2020-02-15 | $0.0165800 | $0.0153200 | $0.0158800 | $0.0147500 |
2020-02-16 | $0.0153200 | $0.0154700 | $0.0155200 | $0.0149200 |
2020-02-17 | $0.0151200 | $0.0152200 | $0.0156300 | $0.0148000 |
2020-02-18 | $0.0152200 | $0.0164100 | $0.0169800 | $0.0144300 |
2020-02-19 | $0.0164100 | $0.0140100 | $0.0155200 | $0.0140000 |
2020-02-20 | $0.0140100 | $0.0142400 | $0.0154300 | $0.0134000 |
2020-02-21 | $0.0142400 | $0.0155400 | $0.0157700 | $0.0146700 |
2020-02-22 | $0.0155400 | $0.0139200 | $0.0156700 | $0.0139000 |
2020-02-23 | $0.0139200 | $0.0137900 | $0.0151000 | $0.0137800 |
2020-02-24 | $0.0137900 | $0.0135500 | $0.0135600 | $0.0132900 |
2020-02-25 | $0.0135500 | $0.0123700 | $0.0126500 | $0.0123700 |
2020-02-26 | $0.0123700 | $0.0121300 | $0.1397000 | $0.009844 |
2020-02-27 | $0.0121300 | $0.0150200 | $0.0195700 | $0.0111900 |
2020-02-28 | $0.0150200 | $0.0136600 | $0.0150200 | $0.0136600 |
2020-02-29 | $0.0136600 | $0.0138600 | $0.0138600 | $0.0130600 |
2020-03-01 | $0.0138600 | $0.0137400 | $0.0142400 | $0.0133000 |
2020-03-02 | $0.0137400 | $0.0154100 | $0.0161600 | $0.0141600 |
2020-03-03 | $0.0154100 | $0.0141800 | $0.0148600 | $0.0138700 |
2020-03-04 | $0.0141800 | $0.0150500 | $0.0153100 | $0.0142000 |
2020-03-05 | $0.0150500 | $0.0154100 | $0.0159200 | $0.0149500 |
2020-03-06 | $0.0154100 | $0.0176200 | $0.0183300 | $0.0163400 |
2020-03-07 | $0.0176200 | $0.0214000 | $0.0214000 | $0.0170500 |
2020-03-08 | $0.0214000 | $0.0233600 | $0.0279600 | $0.0173700 |
2020-03-09 | $0.0233600 | $0.0205300 | $0.0267700 | $0.0205300 |
2020-03-10 | $0.0205300 | $0.0203600 | $0.0218900 | $0.0190800 |
2020-03-11 | $0.0203600 | $0.0207500 | $0.0233800 | $0.0175500 |
2020-03-12 | $0.0207500 | $0.0117500 | $0.0117500 | $0.009896 |
2020-03-13 | $0.0117500 | $0.0141500 | $0.0151400 | $0.0122000 |
2020-03-14 | $0.0141500 | $0.0120100 | $0.0140000 | $0.0117800 |
2020-03-15 | $0.0120100 | $0.0115100 | $0.0143300 | $0.0111300 |
2020-03-16 | $0.0115100 | $0.0102500 | $0.0104900 | $0.008915 |
2020-03-17 | $0.0102500 | $0.0099970 | $0.0109000 | $0.009815 |
2020-03-18 | $0.0099970 | $0.0102000 | $0.0107300 | $0.0102000 |
2020-03-19 | $0.0102000 | $0.0133700 | $0.0133700 | $0.0117600 |
2020-03-20 | $0.0133700 | $0.0119600 | $0.0130500 | $0.0117400 |
2020-03-21 | $0.0119600 | $0.0117300 | $0.0123400 | $0.0117300 |
2020-03-22 | $0.0117300 | $0.0102300 | $0.0108200 | $0.0102300 |
2020-03-23 | $0.0102300 | $0.0124900 | $0.0127200 | $0.0114200 |
2020-03-24 | $0.0124900 | $0.0125900 | $0.0135600 | $0.0121500 |
2020-03-25 | $0.0125900 | $0.0114200 | $0.0123400 | $0.0114200 |
2020-03-26 | $0.0114200 | $0.0117600 | $0.0121400 | $0.0116200 |
2020-03-27 | $0.0117600 | $0.0117800 | $0.0117800 | $0.0107000 |
2020-03-28 | $0.0117800 | $0.0099270 | $0.0117600 | $0.009325 |
2020-03-29 | $0.0099270 | $0.009402 | $0.009843 | $0.008903 |
2020-03-30 | $0.009402 | $0.0111800 | $0.0115100 | $0.009382 |
2020-03-31 | $0.0111800 | $0.0106400 | $0.0115900 | $0.0100600 |
2020-04-01 | $0.0106400 | $0.0105500 | $0.0108700 | $0.0102800 |
2020-04-02 | $0.0105500 | $0.0119800 | $0.0126400 | $0.0109700 |
2020-04-03 | $0.0119800 | $0.0114400 | $0.0119700 | $0.0111300 |
2020-04-04 | $0.0114400 | $0.0116900 | $0.0116900 | $0.0112800 |
2020-04-05 | $0.0116900 | $0.0116700 | $0.0116700 | $0.0100300 |
2020-04-06 | $0.0116700 | $0.0137300 | $0.0152700 | $0.0135900 |
2020-04-07 | $0.0137300 | $0.0133000 | $0.0135000 | $0.0123500 |
2020-04-08 | $0.0133000 | $0.0140500 | $0.0142200 | $0.0140000 |
2020-04-09 | $0.0140500 | $0.0141600 | $0.0148600 | $0.0132600 |
2020-04-10 | $0.0141600 | $0.0128100 | $0.0137600 | $0.0128100 |
2020-04-11 | $0.0128100 | $0.0132300 | $0.0133000 | $0.0128500 |
2020-04-12 | $0.0132300 | $0.0133800 | $0.0134000 | $0.0127200 |
2020-04-13 | $0.0133800 | $0.0127000 | $0.0132200 | $0.0125500 |
2020-04-14 | $0.0127000 | $0.0126900 | $0.0130900 | $0.0126900 |
2020-04-15 | $0.0126900 | $0.0125100 | $0.0127200 | $0.0120900 |
2020-04-16 | $0.0125100 | $0.0145800 | $0.0151000 | $0.0138100 |
2020-04-17 | $0.0145800 | $0.0150000 | $0.0171000 | $0.0138400 |
2020-04-18 | $0.0150000 | $0.0171200 | $0.0181100 | $0.0163400 |
2020-04-19 | $0.0171200 | $0.0168700 | $0.0169200 | $0.0157800 |
2020-04-20 | $0.0168700 | $0.0148500 | $0.0159500 | $0.0143500 |
2020-04-21 | $0.0148500 | $0.0152200 | $0.1881000 | $0.0148100 |
2020-04-22 | $0.0152200 | $0.0157400 | $0.0162900 | $0.0157400 |
2020-04-23 | $0.0157400 | $0.0158400 | $0.0173800 | $0.0158400 |
2020-04-24 | $0.0158400 | $0.0162900 | $0.0173900 | $0.0160100 |
2020-04-25 | $0.0162900 | $0.0169500 | $0.0182500 | $0.0168700 |
2020-04-26 | $0.0169500 | $0.0171300 | $0.0180900 | $0.0171300 |
2020-04-27 | $0.0171300 | $0.0176700 | $0.0180100 | $0.0170400 |
2020-04-28 | $0.0176700 | $0.0170500 | $0.0184800 | $0.0170500 |
2020-04-29 | $0.0170500 | $0.0190100 | $0.0213400 | $0.0186700 |
2020-04-30 | $0.0190100 | $0.0174300 | $0.0185600 | $0.0174300 |
2020-05-01 | $0.0174300 | $0.0176200 | $0.0186000 | $0.0176200 |
2020-05-02 | $0.0176200 | $0.0177700 | $0.0186300 | $0.0177700 |
2020-05-03 | $0.0177700 | $0.0174800 | $0.2752000 | $0.0174300 |
2020-05-04 | $0.0174800 | $0.0172600 | $0.0180000 | $0.0172200 |
2020-05-05 | $0.0172600 | $0.0170500 | $0.0178600 | $0.0170500 |
2020-05-06 | $0.0170500 | $0.0174000 | $0.0189100 | $0.0163500 |
2020-05-07 | $0.0174000 | $0.0183100 | $0.1147000 | $0.0183100 |
2020-05-08 | $0.0183100 | $0.0188300 | $0.0195900 | $0.0182400 |
2020-05-09 | $0.0188300 | $0.0179200 | $0.0210100 | $0.0179200 |
2020-05-10 | $0.0179200 | $0.0176800 | $0.0189700 | $0.0157100 |
2020-05-11 | $0.0176800 | $0.0164500 | $0.0175000 | $0.0153400 |
2020-05-12 | $0.0164500 | $0.0178600 | $0.0184000 | $0.0162400 |
2020-05-13 | $0.0178600 | $0.0187600 | $0.0197900 | $0.0179900 |
2020-05-14 | $0.0187600 | $0.0182400 | $0.0201200 | $0.0182400 |
2020-05-15 | $0.0182400 | $0.0158800 | $0.0184500 | $0.0155800 |
2020-05-16 | $0.0158800 | $0.0160500 | $0.0170900 | $0.0160400 |
2020-05-17 | $0.0160500 | $0.0174800 | $1.45 | $0.0165600 |
2020-05-18 | $0.0174800 | $0.0167500 | $0.0186800 | $0.0155000 |
2020-05-19 | $0.0167500 | $0.0179500 | $0.0182400 | $0.0161700 |
2020-05-20 | $0.0179500 | $0.0174100 | $0.0178400 | $0.0159700 |
2020-05-21 | $0.0174100 | $0.0163900 | $0.0169800 | $0.0162800 |
2020-05-22 | $0.0163900 | $0.0170000 | $0.0173400 | $0.0170000 |
2020-05-23 | $0.0170000 | $0.0186000 | $0.0186000 | $0.0169500 |
2020-05-24 | $0.0186000 | $0.0177200 | $0.0185800 | $0.0169800 |
2020-05-25 | $0.0177200 | $0.0192400 | $0.0193900 | $0.0181000 |
2020-05-26 | $0.0192400 | $0.0177600 | $0.0195000 | $0.0173200 |
2020-05-27 | $0.0177600 | $0.0187000 | $0.0191000 | $0.0181400 |
2020-05-30 | $0.0192200 | $0.0204800 | $0.0212600 | $0.0203400 |
2020-05-31 | $0.0204800 | $0.0193500 | $0.0200300 | $0.0193500 |
2020-06-01 | $0.0193500 | $0.0210400 | $6.12 | $0.0207300 |
2020-06-02 | $0.0210400 | $0.0213500 | $0.0213500 | $0.0190200 |
2020-06-03 | $0.0213500 | $0.0206000 | $0.0219600 | $0.0206000 |
2020-06-04 | $0.0206000 | $0.0194700 | $0.0214100 | $0.0182500 |
2020-06-05 | $0.0194700 | $0.0199400 | $0.0203800 | $0.0191000 |
2020-06-06 | $0.0199400 | $0.0191300 | $0.0202100 | $0.0188800 |
2020-06-07 | $0.0191300 | $0.0191600 | $0.0200700 | $0.0191500 |
2020-06-08 | $0.0191600 | $0.0195200 | $0.0197200 | $0.0188700 |
2020-06-09 | $0.0195200 | $0.0195200 | $0.0195200 | $0.0190300 |
2020-06-10 | $0.0195200 | $0.0209900 | $0.0209900 | $0.0189900 |
2020-06-11 | $0.0209900 | $0.0206800 | $0.0207200 | $0.0186500 |
2020-06-12 | $0.0206800 | $0.0277900 | $0.0277900 | $0.0208800 |
2020-06-13 | $0.0277900 | $0.0321600 | $0.0352100 | $0.0256800 |
2020-06-14 | $0.0321600 | $0.0280200 | $0.0318000 | $0.0220000 |
2020-06-15 | $0.0280200 | $0.0277200 | $0.0288700 | $0.0250600 |
2020-06-16 | $0.0277200 | $0.0306600 | $0.0746 | $0.0274600 |
2020-06-30 | $0.0476700 | $0.0501 | $0.0505 | $0.0455400 |
2020-07-01 | $0.0501 | $0.0551 | $0.0578 | $0.0513 |
2020-07-02 | $0.0551 | $0.0539 | $0.0566 | $0.0517 |
2020-07-03 | $0.0539 | $0.0482900 | $0.0539 | $0.0439000 |
2020-07-04 | $0.0482900 | $0.0492400 | $0.0518 | $0.0461000 |
2020-07-05 | $0.0492400 | $0.0461500 | $0.0498700 | $0.0444400 |
2020-07-06 | $0.0461500 | $0.0488600 | $0.0517 | $0.0460600 |
2020-07-07 | $0.0488600 | $0.0512 | $0.0527 | $0.0478500 |
2020-07-08 | $0.0512 | $0.0538 | $0.0549 | $0.0520 |
2020-07-09 | $0.0538 | $0.0514 | $0.0537 | $0.0507 |
2020-07-10 | $0.0514 | $0.0457100 | $0.0519 | $0.0454000 |
2020-07-11 | $0.0457100 | $0.0456200 | $0.0502 | $0.0435400 |
2020-07-12 | $0.0456200 | $0.0463800 | $0.0510 | $0.0442000 |
2020-07-13 | $0.0463800 | $0.0458900 | $0.0489800 | $0.0421800 |
2020-07-14 | $0.0458900 | $0.0528 | $0.0536 | $0.0456800 |
2020-07-15 | $0.0528 | $0.0522 | $0.0597 | $0.0477700 |
2020-07-31 | $0.0572 | $0.0519 | $0.0591 | $0.0468200 |
2020-08-01 | $0.0519 | $0.0551 | $0.0651 | $0.0525 |
2020-08-02 | $0.0551 | $0.0506 | $0.0572 | $0.0506 |
2020-08-03 | $0.0506 | $0.0512 | $0.0583 | $0.0502 |
2020-08-04 | $0.0512 | $0.0526 | $0.0624 | $0.0507 |
2020-08-05 | $0.0526 | $0.0639 | $0.0672 | $0.0522 |
2020-08-06 | $0.0639 | $0.0689 | $0.0716 | $0.0597 |
2020-08-07 | $0.0689 | $0.0591 | $0.0662 | $0.0588 |
2020-08-08 | $0.0591 | $0.0616 | $0.0672 | $0.0607 |
2020-08-09 | $0.0616 | $0.0614 | $0.0624 | $0.0559 |
2020-08-10 | $0.0614 | $0.0673 | $0.0679 | $0.0534 |
2020-08-11 | $0.0673 | $0.0562 | $0.0661 | $0.0557 |
2020-08-12 | $0.0562 | $0.0620 | $0.0635 | $0.0561 |
2020-08-13 | $0.0620 | $0.0671 | $0.0680 | $0.0599 |
2020-08-14 | $0.0671 | $0.0658 | $0.0692 | $0.0618 |
2020-08-15 | $0.0658 | $0.0661 | $0.0693 | $0.0638 |
2020-08-31 | $0.1223000 | $0.1280000 | $0.1376000 | $0.1148000 |
2020-09-01 | $0.1280000 | $0.1169000 | $0.1362000 | $0.1110000 |
2020-09-02 | $0.1169000 | $0.1067000 | $0.1128000 | $0.0987 |
2020-09-03 | $0.1067000 | $0.0889 | $0.0958 | $0.0791 |
2020-09-04 | $0.0889 | $0.0888 | $0.1143000 | $0.0838 |
2020-09-05 | $0.0888 | $0.0859 | $0.0942 | $0.0752 |
2020-09-06 | $0.0859 | $0.0808 | $0.0867 | $0.0643 |
2020-09-07 | $0.0808 | $0.0871 | $0.1014000 | $0.0788 |
2020-09-08 | $0.0871 | $0.0805 | $0.0866 | $0.0778 |
2020-09-09 | $0.0805 | $0.0831 | $0.0842 | $0.0786 |
2020-09-10 | $0.0831 | $0.0830 | $0.0877 | $0.0818 |
2020-09-11 | $0.0830 | $0.0822 | $0.0839 | $0.0802 |
2020-09-12 | $0.0822 | $0.0800 | $0.0831 | $0.0767 |
2020-09-13 | $0.0800 | $0.0724 | $0.0796 | $0.0720 |
2020-09-14 | $0.0724 | $0.0763 | $0.0782 | $0.0734 |
2020-09-30 | $0.0626 | $0.0663 | $0.0716 | $0.0595 |
2020-10-01 | $0.0663 | $0.0613 | $0.0680 | $0.0603 |
2020-10-02 | $0.0660 | $0.0568 | $0.0657 | $0.0563 |
2020-10-03 | $0.0601 | $0.0609 | $0.0615 | $0.0599 |
2020-10-04 | $0.0609 | $0.0625 | $0.0629 | $0.0600 |
2020-10-05 | $0.0625 | $0.0602 | $0.0632 | $0.0567 |
2020-10-06 | $0.0606 | $0.0597 | $0.0597 | $0.0562 |
2020-10-07 | $0.0565 | $0.0575 | $0.0596 | $0.0566 |
2020-10-08 | $0.0595 | $0.0650 | $0.0696 | $0.0611 |
2020-10-09 | $0.0647 | $0.0670 | $0.0681 | $0.0651 |
2020-10-10 | $0.0670 | $0.0726 | $0.0739 | $0.0680 |
2020-10-11 | $0.0726 | $0.0691 | $0.0735 | $0.0680 |
2020-10-12 | $0.0691 | $0.0671 | $0.0709 | $0.0665 |
2020-10-13 | $0.0705 | $0.0669 | $0.0725 | $0.0668 |
2020-10-14 | $0.0669 | $0.0659 | $0.0752 | $0.0659 |
2020-10-31 | $0.0451700 | $0.0462400 | $0.0477600 | $0.0459700 |
2020-11-01 | $0.0462400 | $0.0459600 | $0.0465100 | $0.0458300 |
2020-11-02 | $0.0459600 | $0.0465500 | $0.0489900 | $0.0451900 |
2020-11-03 | $0.0465500 | $0.0424900 | $0.0481000 | $0.0424900 |
2020-11-04 | $0.0424900 | $0.0423300 | $0.0443100 | $0.0421900 |
2020-11-05 | $0.0423300 | $0.0425900 | $0.0466400 | $0.0411800 |
2020-11-06 | $0.0425900 | $0.0445900 | $0.0466200 | $0.0414700 |
2020-11-07 | $0.0445900 | $0.0430300 | $0.0479300 | $0.0424400 |
2020-11-08 | $0.0430300 | $0.0458500 | $0.0481700 | $0.0439900 |
2020-11-09 | $0.0458500 | $0.0432400 | $0.0455500 | $0.0418600 |
2020-11-10 | $0.0432400 | $0.0479300 | $0.0502 | $0.0419600 |
2020-11-11 | $0.0479300 | $0.0449200 | $0.0496300 | $0.0435100 |
2020-11-12 | $0.0449200 | $0.0407700 | $0.0494100 | $0.0396200 |
2020-11-13 | $0.0407700 | $0.0430800 | $0.0437300 | $0.0399800 |
2020-11-30 | $0.0369400 | $0.0346500 | $0.0405500 | $0.0342600 |
2020-12-01 | $0.0346500 | $0.0360800 | $0.0362700 | $0.0319500 |
2020-12-02 | $0.0360800 | $0.0355700 | $0.0369100 | $0.0344100 |
2020-12-03 | $0.0355700 | $0.0363700 | $0.0418100 | $0.0359800 |
2020-12-04 | $0.0363700 | $0.0328500 | $0.0356500 | $0.0322900 |
2020-12-05 | $0.0328500 | $0.0346700 | $0.0373600 | $0.0333300 |
2020-12-06 | $0.0346700 | $0.0354600 | $0.0405000 | $0.0337200 |
2020-12-07 | $0.0354600 | $0.0328000 | $0.0389400 | $0.0320300 |
2020-12-08 | $0.0328000 | $0.0295000 | $0.0318800 | $0.0287700 |
2020-12-09 | $0.0295000 | $0.0313500 | $0.0324600 | $0.0278200 |
2020-12-10 | $0.0313500 | $0.0344900 | $0.0428900 | $0.0299300 |
2020-12-11 | $0.0344900 | $0.0308400 | $0.0348100 | $0.0304800 |
2020-12-12 | $0.0308400 | $0.0319900 | $0.0340600 | $0.0310400 |
2020-12-13 | $0.0319900 | $0.0330300 | $0.0334200 | $0.0315100 |
2020-12-31 | $0.0352500 | $0.0341900 | $0.0782 | $0.0321600 |
2021-01-01 | $0.0341900 | $0.0326200 | $0.0355600 | $0.0317400 |
2021-01-02 | $0.0326200 | $0.0289800 | $0.0357500 | $0.0251200 |
2021-01-03 | $0.0289800 | $0.0287700 | $0.0419900 | $0.0261200 |
2021-01-04 | $0.0287700 | $0.0301100 | $0.0317100 | $0.0272300 |
2021-01-05 | $0.0301100 | $0.0330200 | $0.0367600 | $0.0292700 |
2021-01-06 | $0.0330200 | $0.0357400 | $0.0405300 | $0.0339000 |
2021-01-07 | $0.0357400 | $0.0422400 | $0.0481600 | $0.0371100 |
2021-01-08 | $0.0422400 | $0.0386000 | $0.0666 | $0.0365700 |
2021-01-09 | $0.0386000 | $0.0418500 | $0.0454700 | $0.0374200 |
2021-01-10 | $0.0418500 | $0.0366700 | $0.0397300 | $0.0343800 |
2021-01-11 | $0.0366700 | $0.0333700 | $0.0344300 | $0.0315900 |
2021-01-12 | $0.0333700 | $0.0322500 | $0.0339300 | $0.0312400 |
Pair | Exchange |
---|---|
IDEX/ETH | idex |
IDEX is an ERC-20 token based on the Ethereum blockchain that will support the ID6EX platform, a set of Dapps and protocols that together constitute a decentralized and autonomous banking and finance platform.
IDEX has announced the rebranding of their token (previously known has Aurora (AURA)) to IDEX (IDEX). Read more here.
Sorry, detailed technology about IDEX is not currently available
Sorry, detailed features about IDEX is not currently available