Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.IDEXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.05334 | -0.00207 | -3.74% | 0.05544 | 0.05549 | 0.05334 | 527,223.00 |
| Jun 09 2024 | 0.05541 | 0.00136 | 2.52% | 0.05438 | 0.05546 | 0.05399 | 511,241.00 |
| Jun 08 2024 | 0.05405 | -0.00165 | -2.96% | 0.05546 | 0.05614 | 0.05372 | 2,182,200.00 |
| Jun 07 2024 | 0.0557 | -0.00287 | -4.90% | 0.05858 | 0.06011 | 0.05393 | 2,048,781.00 |
| Jun 06 2024 | 0.05857 | -0.00264 | -4.31% | 0.06124 | 0.06137 | 0.05799 | 972,792.00 |
| Jun 05 2024 | 0.06121 | -0.00023 | -0.37% | 0.06159 | 0.06205 | 0.06016 | 663,518.00 |
| Jun 04 2024 | 0.06144 | 0.00042 | 0.69% | 0.06067 | 0.06188 | 0.05914 | 1,011,873.00 |
| Jun 03 2024 | 0.06102 | -0.00254 | -4.00% | 0.06325 | 0.06882 | 0.0609 | 2,299,440.00 |
| Jun 02 2024 | 0.06356 | 0.00585 | 10.14% | 0.05759 | 0.06569 | 0.05754 | 1,637,336.00 |
| Jun 01 2024 | 0.05771 | -0.00148 | -2.50% | 0.05944 | 0.05993 | 0.05752 | 525,897.00 |
| May 31 2024 | 0.05919 | 0.00054 | 0.92% | 0.05849 | 0.0603 | 0.0578 | 538,429.00 |
| May 30 2024 | 0.05865 | 0.0009 | 1.56% | 0.05769 | 0.06039 | 0.05665 | 740,921.00 |
| May 29 2024 | 0.05775 | -0.00175 | -2.94% | 0.05954 | 0.06091 | 0.05749 | 546,611.00 |
| May 28 2024 | 0.0595 | 0.00092 | 1.57% | 0.05869 | 0.05997 | 0.05659 | 410,220.00 |
| May 27 2024 | 0.05858 | 0.00027 | 0.46% | 0.05812 | 0.05977 | 0.05762 | 491,009.00 |
| May 26 2024 | 0.05831 | 0.00085 | 1.48% | 0.05737 | 0.05843 | 0.05673 | 404,883.00 |
| May 25 2024 | 0.05746 | 0.00102 | 1.81% | 0.05667 | 0.0575 | 0.05623 | 499,790.00 |
| May 24 2024 | 0.05644 | 0.00091 | 1.64% | 0.05545 | 0.05663 | 0.05383 | 528,475.00 |
| May 23 2024 | 0.05553 | -0.00247 | -4.26% | 0.05813 | 0.05917 | 0.05344 | 856,081.00 |
| May 22 2024 | 0.058 | -0.00116 | -1.96% | 0.05924 | 0.05956 | 0.05726 | 329,671.00 |
| May 21 2024 | 0.05916 | -0.0005 | -0.84% | 0.05987 | 0.05998 | 0.05871 | 823,760.00 |
| May 20 2024 | 0.05966 | 0.00337 | 5.99% | 0.0562 | 0.05991 | 0.05575 | 639,867.00 |
| May 19 2024 | 0.05629 | -0.00187 | -3.22% | 0.05816 | 0.05914 | 0.05595 | 493,253.00 |
| May 18 2024 | 0.05816 | -0.00025 | -0.43% | 0.05813 | 0.06087 | 0.05798 | 668,312.00 |
| May 17 2024 | 0.05841 | 0.00266 | 4.77% | 0.05604 | 0.05899 | 0.05603 | 690,631.00 |
| May 16 2024 | 0.05575 | -0.00309 | -5.25% | 0.05901 | 0.0599 | 0.05473 | 751,338.00 |
| May 15 2024 | 0.05884 | 0.00281 | 5.02% | 0.05623 | 0.05914 | 0.05507 | 831,994.00 |
| May 14 2024 | 0.05603 | -0.00193 | -3.33% | 0.05785 | 0.05857 | 0.05577 | 1,124,660.00 |
| May 13 2024 | 0.05796 | -0.00049 | -0.84% | 0.05851 | 0.05956 | 0.05572 | 1,883,356.00 |
| May 12 2024 | 0.05845 | -0.00183 | -3.04% | 0.06034 | 0.06076 | 0.05835 | 590,265.00 |
| May 11 2024 | 0.06028 | 0.00022 | 0.37% | 0.05997 | 0.06463 | 0.05997 | 682,762.00 |
| May 10 2024 | 0.06006 | -0.0004 | -0.66% | 0.06022 | 0.06542 | 0.05853 | 1,171,029.00 |
| May 09 2024 | 0.06046 | -0.00533 | -8.10% | 0.0654 | 0.0654 | 0.05671 | 1,729,064.00 |
| May 08 2024 | 0.06579 | 0.00044 | 0.67% | 0.06507 | 0.07273 | 0.06277 | 1,662,813.00 |
| May 07 2024 | 0.06535 | 0.0017 | 2.67% | 0.0635 | 0.0711 | 0.0626 | 571,731.00 |
| May 06 2024 | 0.06365 | 0.00024 | 0.38% | 0.06349 | 0.06859 | 0.06266 | 342,726.00 |
| May 05 2024 | 0.06341 | 0.00205 | 3.34% | 0.06142 | 0.06435 | 0.06032 | 137,765.00 |
| May 04 2024 | 0.06136 | -0.00035 | -0.57% | 0.06102 | 0.06243 | 0.0607 | 62,895.00 |
| May 03 2024 | 0.06171 | 0.00308 | 5.25% | 0.05829 | 0.06209 | 0.05721 | 167,407.00 |
| May 02 2024 | 0.05863 | 0.00092 | 1.59% | 0.0576 | 0.05924 | 0.05486 | 106,590.00 |
| May 01 2024 | 0.05771 | 0.0009 | 1.58% | 0.05656 | 0.05784 | 0.05275 | 821,193.00 |
| Apr 30 2024 | 0.05681 | -0.00365 | -6.04% | 0.06013 | 0.06117 | 0.05417 | 233,296.00 |
| Apr 29 2024 | 0.06046 | -0.00162 | -2.61% | 0.06194 | 0.06267 | 0.0584 | 290,336.00 |
| Apr 28 2024 | 0.06208 | -0.00199 | -3.11% | 0.06401 | 0.06589 | 0.06194 | 178,522.00 |
| Apr 27 2024 | 0.06407 | 0.00098 | 1.55% | 0.06307 | 0.06475 | 0.06045 | 189,425.00 |
| Apr 26 2024 | 0.06309 | -0.0019 | -2.92% | 0.06514 | 0.0652 | 0.06199 | 216,844.00 |
| Apr 25 2024 | 0.06499 | 0.00042 | 0.65% | 0.06499 | 0.06666 | 0.0619 | 188,189.00 |
| Apr 24 2024 | 0.06457 | -0.00354 | -5.20% | 0.06802 | 0.07084 | 0.06436 | 185,769.00 |
| Apr 23 2024 | 0.06811 | 0.00192 | 2.90% | 0.06611 | 0.06884 | 0.06528 | 270,355.00 |
| Apr 22 2024 | 0.06619 | 0.00265 | 4.17% | 0.06351 | 0.067 | 0.06341 | 370,421.00 |
| Apr 21 2024 | 0.06354 | -0.00163 | -2.50% | 0.06473 | 0.06517 | 0.06192 | 179,113.00 |
| Apr 20 2024 | 0.06517 | 0.00518 | 8.63% | 0.06025 | 0.06549 | 0.0595 | 164,504.00 |
| Apr 19 2024 | 0.05999 | 0.00149 | 2.55% | 0.05844 | 0.06135 | 0.0534 | 210,980.00 |
| Apr 18 2024 | 0.0585 | 0.0035 | 6.36% | 0.05494 | 0.05911 | 0.05354 | 249,049.00 |
| Apr 17 2024 | 0.055 | -0.00343 | -5.87% | 0.05836 | 0.0589 | 0.0534 | 397,923.00 |
| Apr 16 2024 | 0.05843 | -0.00013 | -0.22% | 0.05866 | 0.06024 | 0.05585 | 497,531.00 |
| Apr 15 2024 | 0.05856 | -0.00334 | -5.40% | 0.06135 | 0.06429 | 0.05642 | 718,965.00 |
| Apr 14 2024 | 0.0619 | 0.00481 | 8.43% | 0.05681 | 0.06201 | 0.05354 | 550,281.00 |
| Apr 13 2024 | 0.05709 | -0.0131 | -18.66% | 0.0697 | 0.07144 | 0.04888 | 615,491.00 |
| Apr 12 2024 | 0.07019 | -0.01609 | -18.65% | 0.08622 | 0.08885 | 0.06513 | 699,902.00 |
| Apr 11 2024 | 0.08628 | -0.00134 | -1.53% | 0.08789 | 0.08906 | 0.0849 | 194,377.00 |
| Apr 10 2024 | 0.08762 | 0.00071 | 0.82% | 0.08732 | 0.0883 | 0.08235 | 281,593.00 |
| Apr 09 2024 | 0.08691 | -0.00434 | -4.76% | 0.09117 | 0.09189 | 0.08657 | 186,370.00 |
| Apr 08 2024 | 0.09125 | 0.00292 | 3.31% | 0.08842 | 0.0921 | 0.08737 | 289,851.00 |
| Apr 07 2024 | 0.08833 | 0.00393 | 4.66% | 0.08397 | 0.09079 | 0.08392 | 944,531.00 |
| Apr 06 2024 | 0.0844 | 0.00166 | 2.01% | 0.08257 | 0.08475 | 0.08244 | 197,922.00 |
| Apr 05 2024 | 0.08274 | -0.00293 | -3.42% | 0.08621 | 0.08666 | 0.07978 | 199,355.00 |
| Apr 04 2024 | 0.08567 | 0.00289 | 3.49% | 0.08219 | 0.090 | 0.08051 | 728,327.00 |
| Apr 03 2024 | 0.08278 | -0.00087 | -1.04% | 0.08303 | 0.08601 | 0.07925 | 289,352.00 |
| Apr 02 2024 | 0.08365 | -0.00638 | -7.09% | 0.08995 | 0.0904 | 0.08092 | 405,755.00 |
| Apr 01 2024 | 0.09003 | -0.00484 | -5.10% | 0.09501 | 0.09555 | 0.08678 | 498,827.00 |
| Mar 31 2024 | 0.09487 | 0.00179 | 1.92% | 0.09227 | 0.0965 | 0.09227 | 288,351.00 |
| Mar 30 2024 | 0.09308 | -0.00166 | -1.75% | 0.09436 | 0.09833 | 0.09218 | 795,278.00 |
| Mar 29 2024 | 0.09474 | 0.00028 | 0.30% | 0.09444 | 0.0981 | 0.09327 | 588,645.00 |
| Mar 28 2024 | 0.09446 | -0.0003 | -0.32% | 0.0947 | 0.099 | 0.09306 | 656,983.00 |
| Mar 27 2024 | 0.09476 | -0.00547 | -5.46% | 0.1002 | 0.1008 | 0.09403 | 857,120.00 |
| Mar 26 2024 | 0.10023 | -0.00347 | -3.35% | 0.10407 | 0.10595 | 0.09843 | 2,411,302.00 |
| Mar 25 2024 | 0.1037 | -0.01268 | -10.90% | 0.11714 | 0.1225 | 0.10362 | 3,944,464.00 |
| Mar 24 2024 | 0.11638 | 0.03582 | 44.46% | 0.08001 | 0.119 | 0.07971 | 2,546,030.00 |
| Mar 23 2024 | 0.08056 | 0.00502 | 6.65% | 0.07611 | 0.09104 | 0.07455 | 1,020,820.00 |
| Mar 22 2024 | 0.07554 | -0.00196 | -2.53% | 0.07744 | 0.08006 | 0.07319 | 552,844.00 |
| Mar 21 2024 | 0.0775 | 0.00319 | 4.29% | 0.07452 | 0.0779 | 0.07277 | 436,317.00 |
| Mar 20 2024 | 0.07431 | 0.00753 | 11.28% | 0.06707 | 0.07525 | 0.06413 | 859,530.00 |
| Mar 19 2024 | 0.06678 | -0.00916 | -12.06% | 0.07565 | 0.07641 | 0.0646 | 644,025.00 |
| Mar 18 2024 | 0.07594 | -0.00332 | -4.19% | 0.07978 | 0.08357 | 0.07407 | 844,223.00 |
| Mar 17 2024 | 0.07926 | 0.00312 | 4.10% | 0.07618 | 0.0817 | 0.07251 | 544,225.00 |
| Mar 16 2024 | 0.07614 | -0.00547 | -6.70% | 0.08138 | 0.08934 | 0.07377 | 742,177.00 |
| Mar 15 2024 | 0.08161 | -0.00482 | -5.58% | 0.08645 | 0.08803 | 0.0746 | 928,760.00 |
| Mar 14 2024 | 0.08643 | -0.00309 | -3.45% | 0.08958 | 0.08987 | 0.08055 | 542,840.00 |
| Mar 13 2024 | 0.08952 | -0.00164 | -1.80% | 0.09116 | 0.09159 | 0.08618 | 583,863.00 |
