Idle (IDLE) historical data and Live price

Idle

IDLE

$ 0.227182 + 0.217 %

0.0000036 BTC

MARKET CAP
2.004 M

24H VOLUME
177.22841517

CIRC.SUPPLY
8.823 M

MAX SUPPLY
13 M

IDLE

USD

Rank1,540

1H 0.12 %

24H 0.22 %

7D -5.17 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	0.226	0.229	0.225	0.228	842.49	2,009,957.89
4/25/24	0.23	0.232	0.226	0.226	1,579.37	1,995,886.3
4/24/24	0.232	0.243	0.229	0.23	282.16	2,029,017.28
4/23/24	0.236	0.236	0.232	0.232	724.08	2,050,840.47
4/22/24	0.232	0.239	0.231	0.236	875.94	2,080,032.23
4/21/24	0.249	0.249	0.232	0.232	3,301.21	2,049,690.29
4/20/24	0.239	0.249	0.239	0.249	983.93	2,196,869.34
4/19/24	0.246	0.249	0.238	0.239	425.64	2,110,273.79
4/18/24	0.245	0.247	0.244	0.246	1,880.72	2,172,680.89
4/17/24	0.249	0.252	0.245	0.245	1,247.03	2,163,958.52
4/16/24	0.247	0.251	0.243	0.249	1,526.85	2,200,648.26
4/15/24	0.248	0.253	0.246	0.247	990.18	2,181,283.82
4/14/24	0.262	0.264	0.245	0.248	5,752.23	2,187,907.52
4/13/24	0.281	0.281	0.259	0.262	3,395.47	2,310,175.2
4/12/24	0.314	0.32	0.278	0.281	3,818.45	2,482,966.67
4/11/24	0.314	0.319	0.307	0.314	401.72	2,769,390.71
4/10/24	0.306	0.315	0.299	0.314	326.66	2,772,764.6
4/9/24	0.313	0.313	0.305	0.306	1,774.15	2,699,488.47
4/8/24	0.318	0.332	0.313	0.313	6,462.73	2,760,875.69
4/7/24	0.31	0.322	0.301	0.318	1,348.35	2,808,092.02
4/6/24	0.319	0.319	0.31	0.31	381.27	2,732,519
4/5/24	0.306	0.32	0.299	0.319	3,181.31	2,814,605.42
4/4/24	0.318	0.329	0.305	0.306	327.26	2,698,244.52
4/3/24	0.314	0.344	0.299	0.318	8,537.37	2,807,397.89
4/2/24	0.318	0.318	0.308	0.314	1,810.19	2,773,097.12
4/1/24	0.34	0.34	0.308	0.318	13,321.03	2,805,988.89
3/31/24	0.31	0.34	0.309	0.34	9,260.2	2,995,458.94
3/30/24	0.311	0.311	0.277	0.31	19,077.92	2,730,489.91
3/29/24	0.342	0.344	0.301	0.311	14,570.94	2,741,384.7
3/28/24	0.332	0.343	0.331	0.342	372.2	3,019,366.55
3/27/24	0.297	0.337	0.297	0.332	9,094.72	2,927,949.19
3/26/24	0.316	0.323	0.292	0.297	4,491.09	2,618,847.79
3/25/24	0.338	0.338	0.308	0.316	7,546.22	2,786,344.44
3/24/24	0.301	0.338	0.297	0.338	5,590.32	2,975,547.06
3/23/24	0.319	0.323	0.293	0.301	323.7	2,649,372.27
3/22/24	0.363	0.363	0.312	0.319	505.55	2,811,685
3/21/24	0.316	0.364	0.316	0.363	2,684.71	3,201,613.04
3/20/24	0.31	0.317	0.29	0.316	503.95	2,789,446.44
3/19/24	0.335	0.337	0.291	0.31	555.96	2,728,370
3/18/24	0.367	0.367	0.333	0.335	593.48	2,953,008.94
3/17/24	0.386	0.386	0.324	0.367	2,476.7	3,237,739.1
3/16/24	0.344	0.419	0.344	0.386	17,200.08	3,401,695.29
3/15/24	0.34	0.358	0.328	0.344	7,314.25	3,034,569.99
3/14/24	0.353	0.354	0.333	0.34	1,049.68	2,999,687.41
3/13/24	0.366	0.368	0.349	0.353	1,191.55	3,113,515.9
3/12/24	0.375	0.384	0.365	0.366	2,266	3,221,217.35
3/11/24	0.33	0.375	0.329	0.375	5,878.49	3,301,693.67
3/10/24	0.352	0.384	0.329	0.33	3,355.56	2,909,298.25
3/9/24	0.374	0.374	0.351	0.352	4,621.5	3,100,622.27
3/8/24	0.345	0.374	0.344	0.374	4,156.03	3,294,137.13
3/7/24	0.35	0.352	0.338	0.345	1,165.73	3,037,429.2
3/6/24	0.32	0.351	0.32	0.35	5,703.01	3,086,468.75
3/5/24	0.325	0.329	0.302	0.32	3,276	2,823,612.72
3/4/24	0.349	0.349	0.319	0.325	7,816.47	2,863,890.39
3/3/24	0.33	0.359	0.309	0.349	10,815.95	3,076,769.21
3/2/24	0.299	0.333	0.284	0.33	4,613.27	2,906,666.75
3/1/24	0.318	0.318	0.289	0.299	5,901.01	2,632,869.2
2/29/24	0.236	0.318	0.236	0.318	12,512.1	2,797,874.92
2/28/24	0.208	0.242	0.207	0.236	4,079.11	2,082,135.19
2/27/24	0.271	0.334	0.192	0.208	7,867.82	1,830,453.24
2/26/24	0.239	0.272	0.239	0.271	652.44	2,387,862.2
2/25/24	0.252	0.253	0.233	0.239	2,368.77	2,109,150.86
2/24/24	0.236	0.252	0.236	0.252	1,125.79	2,222,656.54
2/23/24	0.268	0.268	0.215	0.236	8,471.79	2,078,423.65
2/22/24	0.264	0.268	0.261	0.268	1,361.93	2,361,108.51
2/21/24	0.307	0.317	0.264	0.264	7,939.22	2,325,559.83
2/20/24	0.306	0.308	0.302	0.307	870.36	2,705,829.08
2/19/24	0.297	0.307	0.297	0.306	444.01	2,692,948.1
2/18/24	0.333	0.347	0.297	0.297	6,236.35	2,615,133.16
2/17/24	0.333	0.334	0.331	0.333	770.93	2,934,395.43
2/16/24	0.346	0.346	0.331	0.333	2,451.1	2,934,672.8
2/15/24	0.347	0.35	0.344	0.346	3,384.4	3,047,615.86
2/14/24	0.35	0.35	0.337	0.347	1,338.78	3,058,382.5
2/13/24	0.334	0.351	0.331	0.35	5,049.64	3,084,177.15
2/12/24	0.305	0.334	0.296	0.334	8,585.93	2,940,755.59
2/11/24	0.314	0.317	0.302	0.305	4,906.88	2,688,963.26
2/10/24	0.311	0.314	0.31	0.314	2,670.5	2,761,254.17
2/9/24	0.274	0.318	0.269	0.311	10,051.8	2,738,270.45
2/8/24	0.268	0.274	0.265	0.274	2,247.46	2,411,329.94
2/7/24	0.261	0.268	0.255	0.268	1,048.45	2,362,439.84
2/6/24	0.245	0.261	0.238	0.261	2,421.33	2,296,820.01
2/5/24	0.251	0.251	0.244	0.245	826.76	2,154,970.34
2/4/24	0.233	0.251	0.231	0.251	8,235.95	2,210,259.98
2/3/24	0.223	0.233	0.222	0.233	4,707.34	2,048,017.7
2/2/24	0.217	0.226	0.215	0.223	3,134.39	1,960,348.82
2/1/24	0.23	0.23	0.217	0.217	4,013.96	1,910,467.27
1/31/24	0.249	0.251	0.226	0.23	3,386.08	2,023,838.38
1/30/24	0.247	0.249	0.235	0.249	5,336.3	2,191,876.93
1/29/24	0.248	0.251	0.243	0.247	1,484.08	2,176,983.19
1/28/24	0.254	0.254	0.246	0.248	2,611.06	2,185,354.25

Similar Coins