IDEX (IDEX) historical data and Live price

idex

IDEX

IDEX
$ 0.055318 -0.237 % 0.00000082 BTC
MARKET CAP
44.669 M
24H VOLUME
5.759 M
CIRC.SUPPLY
807.489 M
MAX SUPPLY
Rank677
1H 0.52 %
24H -0.24 %
7D -3.65 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/240.0580.0590.0540.0557,087,563.9844,689,090.71
5/22/240.0590.060.0570.0583,926,654.4246,702,623.56
5/21/240.060.060.0590.0595,061,453.9547,652,488.26
5/20/240.0560.0610.0560.063,623,748.7448,235,478.78
5/19/240.0580.0590.0560.0562,680,720.5545,510,935.73
5/18/240.0580.0610.0580.0583,683,234.6146,965,346.63
5/17/240.0560.0590.0560.0583,619,496.6846,904,173.22
5/16/240.0590.060.0550.0564,901,637.6545,335,787.98
5/15/240.0560.0590.0550.0595,213,405.7947,436,865.24
5/14/240.0580.0590.0560.0565,148,552.7245,155,983.1
5/13/240.0580.060.0560.0584,327,992.8146,764,255.69
5/12/240.060.0610.0580.0595,385,382.1647,244,998.79
5/11/240.060.0650.060.069,200,259.0348,694,101.58
5/10/240.060.0650.0590.0612,408,992.0848,355,362.14
8/3/210.0430.0460.0410.0445,795,791.2825,959,495.15
8/2/210.0440.0440.0430.0435,315,621.6325,494,952.15
8/1/210.0450.0460.0430.0444,100,584.2925,741,809.46
7/31/210.0440.0460.0430.0455,613,722.1826,816,895.17
7/30/210.0430.0440.0410.0448,275,934.1526,221,882.41
7/29/210.0430.0540.0430.04411,170,469.8325,680,292.42
7/28/210.0430.0440.0420.0435,826,493.425,415,111.2
7/27/210.0410.0440.0390.0436,006,986.3525,295,415.26
7/26/210.0430.0460.0410.0414,248,877.9224,431,136.93
7/25/210.0430.0440.0410.0425,101,710.6424,657,143.96
7/24/210.0430.0470.0410.04310,752,793.6325,203,481.13
7/23/210.0370.0550.0370.04324,418,948.9425,197,850.2
7/22/210.0340.0370.0330.0376,487,735.2321,436,939.64
7/21/210.030.0340.030.0343,336,317.0319,576,652.89
7/20/210.0310.0310.0280.033,501,284.8817,428,943.73
7/19/210.0340.0340.030.0313,517,871.0817,880,752.45
7/18/210.0330.0340.0330.0344,020,307.3219,546,704.26
7/17/210.0330.0340.0320.0333,470,019.8419,409,917.58
7/16/210.0350.0350.0330.0332,755,456.7519,306,457.42
7/15/210.0360.0360.0340.0353,842,471.3720,280,938.73
7/14/210.0360.0370.0340.0367,263,052.5120,950,522.45
7/13/210.0370.0370.0360.0364,262,406.3221,036,953.74
7/12/210.0390.0390.0360.0373,993,006.821,337,614.04
7/11/210.0370.040.0370.0394,758,517.8622,631,846.62
7/10/210.0380.0380.0360.0373,801,726.1521,211,398.29
7/9/210.0370.0380.0360.0383,515,706.3322,001,183.29
7/8/210.040.040.0360.0373,826,043.8621,576,285.61
7/7/210.0390.0420.0390.044,731,351.2123,191,092.27
7/6/210.0370.040.0370.0396,837,090.8222,792,472.37
7/5/210.0390.040.0360.0374,582,869.6721,418,081.65
7/4/210.0390.0440.0380.0395,548,396.0222,836,100.58
7/3/210.0370.040.0370.0392,758,273.5422,718,979.9
7/2/210.0370.0370.0350.0372,198,286.5321,651,148.97
7/1/210.0380.0380.0350.0372,454,738.1621,357,162.43
6/30/210.040.040.0360.0383,765,887.0622,073,006.82
6/29/210.0360.0410.0360.046,763,781.4823,150,993.62
6/28/210.0330.0380.0330.0362,527,430.7220,962,012.97
6/27/210.0320.0340.0310.0335,855,424.3419,228,350.74
6/26/210.0330.0340.0280.0324,295,339.8118,346,959.01
6/25/210.0360.0390.0320.0332,180,597.4518,899,169.23
6/24/210.0350.0370.0340.036522,363.2921,088,403.54
6/23/210.0320.0370.0320.035772,609.720,533,269.49
6/22/210.0350.0370.0270.0321,003,901.0318,622,407.59
6/21/210.0450.0450.0350.035742,596.3220,286,559.87
6/20/210.0460.0470.0410.045748,874.3426,065,886.17
6/19/210.0470.0480.0460.046700,536.9426,566,573.37
6/18/210.0510.0530.0460.0471,345,598.8427,220,539.88
6/17/210.0510.0550.050.0511,288,922.7829,275,616.09
6/16/210.0520.0550.050.0511,476,895.7629,636,823.07
6/15/210.0540.0610.0520.0524,026,837.2330,365,050.81
6/14/210.0520.0540.050.0541,259,628.1231,259,164.03
6/13/210.0490.0520.0480.0521,442,028.7729,949,343.98
6/12/210.050.0520.0470.0491,362,291.0728,629,720.33
6/11/210.0630.0670.050.055,019,493.6129,194,549.26
6/10/210.0510.0890.0510.06328,627,900.3136,280,635.5
6/9/210.0480.0520.0460.0511,181,893.6129,731,107.49
6/7/210.0580.060.0480.0491,114,904.328,186,754.93
6/6/210.0530.060.0530.0582,202,161.3233,594,242.06
6/5/210.0570.0630.0510.0531,192,744.7930,750,226.93
6/4/210.0630.0630.0540.057952,966.9433,100,604.74
6/3/210.0560.0650.0550.0621,468,896.0436,159,243.94
6/2/210.0530.0570.0520.056432,474.6432,329,659.07
6/1/210.0550.0560.0520.053596,246.6930,614,214.86
5/31/210.0540.0550.0490.055717,059.4731,998,809.91
5/30/210.0510.0550.0480.054546,958.6131,378,779.44
5/29/210.0540.0560.0470.05772,746.7429,113,653.24
5/28/210.0650.0660.0510.0541,453,666.0831,032,819.08
5/27/210.060.070.0540.0652,774,566.7837,429,665.64
5/26/210.0550.0630.0530.061,528,382.6434,667,119.4
5/25/210.0510.0550.0470.0551,449,711.6932,071,722.38
5/24/210.0410.0520.0410.0511,221,214.5829,436,692.84
5/23/210.0480.0490.0340.0411,092,129.6923,727,794.77
5/22/210.0480.0510.0440.048781,562.1727,896,643.93
5/21/210.0580.0620.0430.0481,437,602.127,793,559.31
5/19/210.0870.0890.0410.0533,199,968.4430,770,436.39
5/19/210.0870.0890.0410.0533,199,968.4430,770,436.39