- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Index Cooperative (INDEX) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/24 | 3.881 | 3.93 | 3.798 | 3.891 | 170,894.78 | 0 |
| 5/1/24 | 3.991 | 3.991 | 3.726 | 3.881 | 282,191.66 | 0 |
| 4/30/24 | 4.229 | 4.229 | 3.88 | 3.991 | 238,364.07 | 0 |
| 4/29/24 | 4.356 | 4.401 | 4.14 | 4.229 | 89,860.67 | 0 |
| 4/28/24 | 4.329 | 4.464 | 4.272 | 4.356 | 135,321.99 | 0 |
| 4/27/24 | 4.29 | 4.338 | 4.203 | 4.329 | 174,164.02 | 0 |
| 4/26/24 | 4.381 | 4.398 | 4.257 | 4.29 | 252,437.74 | 0 |
| 4/25/24 | 4.18 | 4.439 | 4.011 | 4.381 | 578,251.81 | 0 |
| 4/24/24 | 4.28 | 4.36 | 4.111 | 4.18 | 521,970.42 | 0 |
| 4/23/24 | 4.249 | 4.388 | 4.22 | 4.28 | 631,518.2 | 0 |
| 4/22/24 | 4.049 | 4.299 | 4.011 | 4.249 | 578,851.77 | 0 |
| 4/21/24 | 4.179 | 4.197 | 4.037 | 4.049 | 286,523.29 | 0 |
| 4/20/24 | 4.013 | 4.198 | 3.915 | 4.179 | 381,643.85 | 0 |
| 4/19/24 | 4.109 | 4.109 | 3.802 | 4.013 | 428,418.68 | 0 |
| 4/18/24 | 3.979 | 4.149 | 3.903 | 4.109 | 190,757.28 | 0 |
| 4/17/24 | 4.42 | 4.477 | 3.848 | 3.979 | 309,411.87 | 0 |
| 4/16/24 | 4.481 | 4.566 | 4.322 | 4.42 | 336,292.11 | 0 |
| 4/15/24 | 4.559 | 4.725 | 4.385 | 4.51 | 373,988.79 | 0 |
| 4/14/24 | 4.281 | 4.607 | 4.114 | 4.559 | 719,152.73 | 0 |
| 4/13/24 | 5.395 | 5.431 | 3.809 | 4.281 | 948,035.39 | 0 |
| 4/12/24 | 5.872 | 5.928 | 5.007 | 5.395 | 1,026,743.36 | 0 |
| 4/11/24 | 5.986 | 6.117 | 5.812 | 5.872 | 285,225.55 | 0 |
| 4/10/24 | 6.013 | 6.278 | 5.91 | 5.986 | 466,343.2 | 0 |
| 4/9/24 | 6.341 | 6.483 | 5.933 | 6.013 | 635,000.48 | 0 |
| 4/8/24 | 5.875 | 6.924 | 5.572 | 6.332 | 3,372,208.11 | 0 |
| 4/7/24 | 4.927 | 5.941 | 4.881 | 5.875 | 1,441,277.47 | 0 |
| 4/6/24 | 4.891 | 4.999 | 4.83 | 4.955 | 220,800.88 | 0 |
| 4/5/24 | 4.939 | 5.559 | 4.732 | 4.891 | 852,091.1 | 0 |
| 4/4/24 | 4.894 | 5.074 | 4.791 | 4.939 | 314,942.44 | 0 |
| 4/3/24 | 5.009 | 5.084 | 4.799 | 4.894 | 253,655.88 | 0 |
| 4/2/24 | 5.269 | 5.309 | 4.926 | 5.009 | 253,545.18 | 0 |
| 4/1/24 | 5.441 | 5.451 | 5.102 | 5.269 | 412,869.48 | 0 |
| 3/31/24 | 5.352 | 5.573 | 5.343 | 5.441 | 252,320.79 | 0 |
| 3/30/24 | 5.77 | 5.78 | 5.293 | 5.352 | 714,837.09 | 0 |
| 3/29/24 | 6.018 | 6.127 | 5.632 | 5.77 | 404,740.9 | 0 |
| 3/28/24 | 5.812 | 6.124 | 5.791 | 6.018 | 257,844.97 | 0 |
| 3/27/24 | 6.009 | 6.097 | 5.771 | 5.812 | 471,238.75 | 0 |
| 3/26/24 | 6.021 | 6.168 | 5.937 | 6.009 | 445,126.62 | 0 |
| 3/25/24 | 5.59 | 6.2 | 5.542 | 6.021 | 744,635.2 | 0 |
| 3/24/24 | 5.102 | 5.628 | 5.042 | 5.59 | 529,736.87 | 0 |
| 3/23/24 | 5.068 | 5.312 | 5.02 | 5.102 | 284,731.1 | 0 |
| 3/22/24 | 5.367 | 5.395 | 4.963 | 5.068 | 403,853.35 | 0 |
| 3/21/24 | 5.568 | 5.597 | 5.205 | 5.367 | 254,502.86 | 0 |
| 3/20/24 | 4.967 | 5.637 | 4.812 | 5.568 | 625,717.4 | 0 |
| 3/19/24 | 5.701 | 5.73 | 4.918 | 4.967 | 569,618.12 | 0 |
| 3/18/24 | 6.061 | 6.107 | 5.523 | 5.701 | 377,437.94 | 0 |
| 3/17/24 | 5.628 | 6.108 | 5.628 | 6.081 | 584,795.61 | 0 |
| 3/16/24 | 6 | 6.237 | 5.628 | 5.628 | 561,980.68 | 0 |
| 3/15/24 | 6.335 | 6.456 | 5.714 | 6 | 844,411.32 | 0 |
| 3/14/24 | 6.672 | 6.792 | 5.7 | 6.335 | 1,499,942.79 | 0 |
| 3/13/24 | 6.285 | 7.08 | 6.209 | 6.672 | 1,271,619.33 | 0 |
| 3/12/24 | 5.891 | 6.77 | 5.828 | 6.285 | 1,673,804.56 | 0 |
| 3/11/24 | 6.237 | 6.447 | 5.622 | 5.891 | 1,727,710.13 | 0 |
| 3/10/24 | 5.031 | 8.563 | 4.957 | 6.201 | 8,125,488.93 | 0 |
| 3/9/24 | 5.133 | 5.245 | 5.013 | 5.031 | 550,262.67 | 0 |
| 3/8/24 | 4.85 | 5.298 | 4.692 | 5.169 | 1,280,872.51 | 0 |
| 3/7/24 | 4.915 | 4.997 | 4.207 | 4.85 | 1,270,988.83 | 0 |
| 3/6/24 | 3.93 | 5.465 | 3.904 | 4.918 | 3,061,628.7 | 0 |
| 3/5/24 | 4.292 | 4.345 | 3.663 | 3.93 | 1,041,720.42 | 0 |
| 3/4/24 | 4.587 | 4.623 | 4.114 | 4.292 | 791,623.11 | 0 |
| 3/3/24 | 3.977 | 4.746 | 3.879 | 4.587 | 1,524,117.81 | 0 |
| 3/2/24 | 4.021 | 4.382 | 3.976 | 3.977 | 765,478.87 | 0 |
| 3/1/24 | 3.767 | 4.066 | 3.729 | 4.045 | 798,408.89 | 0 |
| 2/29/24 | 3.717 | 3.92 | 3.684 | 3.767 | 488,522.04 | 0 |
| 2/28/24 | 3.72 | 3.908 | 3.654 | 3.709 | 578,693.25 | 0 |
| 2/27/24 | 3.783 | 3.899 | 3.712 | 3.72 | 778,983.65 | 0 |
| 2/26/24 | 3.559 | 3.966 | 3.454 | 3.79 | 1,090,003.37 | 0 |
| 2/25/24 | 3.501 | 3.589 | 3.454 | 3.559 | 217,322.39 | 0 |
| 2/24/24 | 3.48 | 3.525 | 3.429 | 3.501 | 316,532.65 | 0 |
| 2/23/24 | 3.452 | 3.508 | 3.387 | 3.48 | 261,416.91 | 0 |
| 2/22/24 | 3.618 | 3.636 | 3.399 | 3.46 | 365,271.91 | 0 |
| 2/21/24 | 3.657 | 3.91 | 3.561 | 3.618 | 458,779.07 | 0 |
| 2/20/24 | 3.759 | 3.781 | 3.561 | 3.657 | 249,243.89 | 0 |
| 2/19/24 | 3.644 | 3.851 | 3.605 | 3.759 | 497,137.07 | 0 |
| 2/18/24 | 3.798 | 3.847 | 3.47 | 3.644 | 711,941.28 | 0 |
| 2/17/24 | 3.238 | 3.846 | 3.222 | 3.846 | 1,207,137.57 | 0 |
| 2/16/24 | 3.171 | 3.266 | 3.163 | 3.238 | 122,862.26 | 0 |
| 2/15/24 | 3.313 | 3.319 | 3.158 | 3.171 | 305,516.57 | 0 |
| 2/14/24 | 3.271 | 3.333 | 3.223 | 3.313 | 226,707.43 | 0 |
| 2/13/24 | 3.358 | 3.408 | 3.224 | 3.262 | 305,500.07 | 0 |
| 2/12/24 | 3.405 | 3.437 | 3.317 | 3.358 | 242,818.44 | 0 |
| 2/11/24 | 3.511 | 3.511 | 3.281 | 3.405 | 377,482.13 | 0 |
| 2/10/24 | 3.262 | 3.565 | 3.224 | 3.511 | 546,519 | 0 |
| 2/9/24 | 3.168 | 3.406 | 3.062 | 3.262 | 630,275.25 | 0 |
| 2/8/24 | 3.048 | 3.197 | 3.037 | 3.149 | 356,674.6 | 0 |
| 2/7/24 | 3.218 | 3.236 | 3.017 | 3.048 | 497,538.78 | 0 |
| 2/6/24 | 3.191 | 3.258 | 3.106 | 3.218 | 220,777.58 | 0 |
| 2/5/24 | 3.34 | 3.358 | 3.157 | 3.218 | 269,441.35 | 0 |
| 2/4/24 | 3.51 | 3.558 | 3.217 | 3.295 | 292,870.25 | 0 |
| 2/3/24 | 3.636 | 3.69 | 3.47 | 3.49 | 105,506.73 | 0 |
