Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IDEXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.0635 | 0.00553 | 9.54% | 0.05768 | 0.06789 | 0.05756 | 411,470.00 |
| Jun 01 2024 | 0.05797 | -0.00175 | -2.93% | 0.05917 | 0.060 | 0.05762 | 353,710.00 |
| May 31 2024 | 0.05972 | 0.00104 | 1.77% | 0.05807 | 0.06006 | 0.05771 | 24,396.00 |
| May 30 2024 | 0.05868 | 0.0004 | 0.69% | 0.05805 | 0.06037 | 0.05702 | 247,558.00 |
| May 29 2024 | 0.05828 | -0.00151 | -2.53% | 0.05944 | 0.06028 | 0.05828 | 107,072.00 |
| May 28 2024 | 0.05979 | 0.00029 | 0.49% | 0.05864 | 0.05987 | 0.05749 | 7,343.00 |
| May 27 2024 | 0.0595 | 0.00199 | 3.46% | 0.05724 | 0.0595 | 0.05724 | 17,037.00 |
| May 26 2024 | 0.05751 | 0.00031 | 0.54% | 0.05769 | 0.05824 | 0.05722 | 6,941.00 |
| May 25 2024 | 0.0572 | 0.00081 | 1.44% | 0.05621 | 0.0572 | 0.05576 | 28,552.00 |
| May 24 2024 | 0.05639 | 0.00116 | 2.10% | 0.05557 | 0.05639 | 0.05405 | 15,981.00 |
| May 23 2024 | 0.05523 | -0.00293 | -5.04% | 0.0577 | 0.05913 | 0.05337 | 56,022.00 |
| May 22 2024 | 0.05816 | -0.00126 | -2.12% | 0.05862 | 0.05952 | 0.05736 | 22,959.00 |
| May 21 2024 | 0.05942 | -0.00006 | -0.10% | 0.06022 | 0.06035 | 0.05659 | 311,826.00 |
| May 20 2024 | 0.05948 | 0.00341 | 6.08% | 0.05613 | 0.05948 | 0.05613 | 34,330.00 |
| May 19 2024 | 0.05607 | -0.0029 | -4.92% | 0.0574 | 0.05842 | 0.0553 | 15,997.00 |
| May 18 2024 | 0.05897 | 0.00095 | 1.64% | 0.05936 | 0.06106 | 0.05774 | 33,733.00 |
| May 17 2024 | 0.05802 | 0.00218 | 3.90% | 0.05641 | 0.05916 | 0.05641 | 345,340.00 |
| May 16 2024 | 0.05584 | -0.00331 | -5.60% | 0.05872 | 0.05925 | 0.05507 | 40,575.00 |
| May 15 2024 | 0.05915 | 0.00234 | 4.12% | 0.0566 | 0.05915 | 0.05484 | 79,307.00 |
| May 14 2024 | 0.05681 | -0.00075 | -1.30% | 0.05784 | 0.0579 | 0.05634 | 25,366.00 |
| May 13 2024 | 0.05756 | -0.00277 | -4.59% | 0.05846 | 0.05922 | 0.05606 | 50,935.00 |
| May 12 2024 | 0.06033 | 0.00019 | 0.32% | 0.05995 | 0.06033 | 0.05945 | 14,353.00 |
| May 11 2024 | 0.06014 | 0.00057 | 0.96% | 0.06036 | 0.06484 | 0.06014 | 177,848.00 |
| May 10 2024 | 0.05957 | -0.00063 | -1.05% | 0.06012 | 0.06427 | 0.05895 | 68,767.00 |
| May 09 2024 | 0.0602 | -0.00495 | -7.60% | 0.06402 | 0.06402 | 0.05672 | 272,711.00 |
| May 08 2024 | 0.06515 | -0.00005 | -0.08% | 0.06547 | 0.0734 | 0.06267 | 650,022.00 |
| May 07 2024 | 0.0652 | 0.00147 | 2.31% | 0.06415 | 0.07097 | 0.06415 | 66,512.00 |
| May 06 2024 | 0.06373 | 0.00003 | 0.05% | 0.06357 | 0.06904 | 0.06322 | 73,689.00 |
| May 05 2024 | 0.0637 | 0.00151 | 2.43% | 0.06064 | 0.06414 | 0.06029 | 209,090.00 |
| May 04 2024 | 0.06219 | 0.00071 | 1.15% | 0.06107 | 0.06219 | 0.0607 | 3,517.00 |
| May 03 2024 | 0.06148 | 0.00226 | 3.82% | 0.05843 | 0.06178 | 0.05736 | 43,521.00 |
| May 02 2024 | 0.05922 | 0.00206 | 3.60% | 0.05575 | 0.05922 | 0.05519 | 18,244.00 |
| May 01 2024 | 0.05716 | 0.00026 | 0.46% | 0.05518 | 0.05716 | 0.05327 | 10,921.00 |
| Apr 30 2024 | 0.0569 | -0.00332 | -5.51% | 0.06097 | 0.06097 | 0.05433 | 26,658.00 |
| Apr 29 2024 | 0.06022 | -0.00217 | -3.48% | 0.06267 | 0.06267 | 0.0587 | 52,188.00 |
| Apr 28 2024 | 0.06239 | -0.00175 | -2.73% | 0.06461 | 0.06556 | 0.06239 | 40,242.00 |
| Apr 27 2024 | 0.06414 | 0.00035 | 0.55% | 0.06203 | 0.06481 | 0.06074 | 35,777.00 |
| Apr 26 2024 | 0.06379 | -0.00133 | -2.04% | 0.06439 | 0.06462 | 0.06279 | 17,966.00 |
| Apr 25 2024 | 0.06512 | 0.00048 | 0.74% | 0.0652 | 0.0666 | 0.0624 | 39,959.00 |
| Apr 24 2024 | 0.06464 | -0.00333 | -4.90% | 0.06817 | 0.07089 | 0.06426 | 55,037.00 |
| Apr 23 2024 | 0.06797 | 0.00212 | 3.22% | 0.06571 | 0.06832 | 0.0654 | 138,747.00 |
| Apr 22 2024 | 0.06585 | 0.00243 | 3.83% | 0.06439 | 0.0671 | 0.06439 | 22,733.00 |
| Apr 21 2024 | 0.06342 | -0.00177 | -2.72% | 0.06536 | 0.06536 | 0.06272 | 28,724.00 |
| Apr 20 2024 | 0.06519 | 0.00592 | 9.99% | 0.0608 | 0.06519 | 0.06017 | 21,031.00 |
| Apr 19 2024 | 0.05927 | 0.0007 | 1.20% | 0.05744 | 0.06162 | 0.0539 | 12,743.00 |
| Apr 18 2024 | 0.05857 | 0.00272 | 4.87% | 0.05497 | 0.05864 | 0.0538 | 48,960.00 |
| Apr 17 2024 | 0.05585 | -0.00315 | -5.34% | 0.05805 | 0.05845 | 0.05412 | 136,841.00 |
| Apr 16 2024 | 0.059 | 0.00071 | 1.22% | 0.05746 | 0.06516 | 0.05559 | 646,673.00 |
| Apr 15 2024 | 0.05829 | -0.00372 | -6.00% | 0.05952 | 0.0644 | 0.05688 | 18,201.00 |
| Apr 14 2024 | 0.06201 | 0.00455 | 7.92% | 0.05678 | 0.06201 | 0.05446 | 30,742.00 |
| Apr 13 2024 | 0.05746 | -0.01102 | -16.09% | 0.06872 | 0.07129 | 0.05179 | 746,992.00 |
| Apr 12 2024 | 0.06848 | -0.01744 | -20.30% | 0.08737 | 0.0888 | 0.06386 | 100,361.00 |
| Apr 11 2024 | 0.08592 | -0.00185 | -2.11% | 0.08868 | 0.08888 | 0.08534 | 18,897.00 |
| Apr 10 2024 | 0.08777 | -0.00149 | -1.67% | 0.08759 | 0.08781 | 0.08202 | 40,593.00 |
| Apr 09 2024 | 0.08926 | -0.00233 | -2.54% | 0.09169 | 0.09175 | 0.08886 | 45,149.00 |
| Apr 08 2024 | 0.09159 | 0.00416 | 4.76% | 0.08852 | 0.09191 | 0.08729 | 17,087.00 |
| Apr 07 2024 | 0.08743 | 0.00323 | 3.84% | 0.0842 | 0.0902 | 0.0842 | 33,258.00 |
| Apr 06 2024 | 0.0842 | 0.00063 | 0.75% | 0.0841 | 0.08473 | 0.08333 | 18,744.00 |
| Apr 05 2024 | 0.08357 | -0.00199 | -2.33% | 0.08589 | 0.08589 | 0.08063 | 28,534.00 |
| Apr 04 2024 | 0.08556 | 0.00297 | 3.60% | 0.08235 | 0.08959 | 0.08122 | 54,268.00 |
| Apr 03 2024 | 0.08259 | -0.00077 | -0.92% | 0.08291 | 0.08581 | 0.08069 | 20,868.00 |
| Apr 02 2024 | 0.08336 | -0.00666 | -7.40% | 0.08944 | 0.08944 | 0.08144 | 23,007.00 |
| Apr 01 2024 | 0.09002 | -0.00438 | -4.64% | 0.09524 | 0.09532 | 0.08698 | 606,568.00 |
| Mar 31 2024 | 0.0944 | 0.00135 | 1.45% | 0.09264 | 0.09902 | 0.07951 | 292,350.00 |
| Mar 30 2024 | 0.09305 | -0.00157 | -1.66% | 0.09445 | 0.09781 | 0.09247 | 415,704.00 |
| Mar 29 2024 | 0.09462 | -0.00051 | -0.54% | 0.09536 | 0.09882 | 0.09386 | 129,227.00 |
| Mar 28 2024 | 0.09513 | 0.00062 | 0.66% | 0.09495 | 0.09876 | 0.09359 | 180,865.00 |
| Mar 27 2024 | 0.09451 | -0.00586 | -5.84% | 0.09989 | 0.10088 | 0.09397 | 117,375.00 |
| Mar 26 2024 | 0.10037 | -0.00403 | -3.86% | 0.1051 | 0.10716 | 0.09882 | 457,909.00 |
| Mar 25 2024 | 0.1044 | -0.01166 | -10.05% | 0.11771 | 0.12561 | 0.104 | 2,598,592.00 |
| Mar 24 2024 | 0.11606 | 0.03574 | 44.50% | 0.08041 | 0.11934 | 0.07931 | 3,174,099.00 |
| Mar 23 2024 | 0.08032 | 0.00453 | 5.98% | 0.07567 | 0.08875 | 0.07567 | 104,606.00 |
| Mar 22 2024 | 0.07579 | -0.00175 | -2.26% | 0.07763 | 0.08181 | 0.07369 | 41,694.00 |
| Mar 21 2024 | 0.07754 | 0.00292 | 3.91% | 0.07458 | 0.0779 | 0.07357 | 68,777.00 |
| Mar 20 2024 | 0.07462 | 0.00847 | 12.80% | 0.06717 | 0.07527 | 0.06421 | 159,658.00 |
| Mar 19 2024 | 0.06615 | -0.0096 | -12.67% | 0.07595 | 0.07595 | 0.065 | 114,270.00 |
| Mar 18 2024 | 0.07575 | -0.00392 | -4.92% | 0.07926 | 0.08298 | 0.07481 | 38,164.00 |
| Mar 17 2024 | 0.07967 | 0.00377 | 4.97% | 0.07672 | 0.08105 | 0.0724 | 86,312.00 |
| Mar 16 2024 | 0.0759 | -0.00554 | -6.80% | 0.08149 | 0.08977 | 0.07426 | 115,562.00 |
| Mar 15 2024 | 0.08144 | -0.00553 | -6.36% | 0.08738 | 0.08797 | 0.07647 | 113,072.00 |
| Mar 14 2024 | 0.08697 | -0.00306 | -3.40% | 0.0899 | 0.0899 | 0.08146 | 168,752.00 |
| Mar 13 2024 | 0.09003 | -0.00065 | -0.72% | 0.09128 | 0.09194 | 0.08623 | 93,581.00 |
| Mar 12 2024 | 0.09068 | 0.00359 | 4.12% | 0.08747 | 0.0919 | 0.08493 | 140,838.00 |
| Mar 11 2024 | 0.08709 | 0.00521 | 6.36% | 0.08242 | 0.08709 | 0.07802 | 189,527.00 |
| Mar 10 2024 | 0.08188 | -0.00243 | -2.88% | 0.08459 | 0.08564 | 0.07967 | 99,335.00 |
| Mar 09 2024 | 0.08431 | 0.00225 | 2.74% | 0.08216 | 0.08482 | 0.08216 | 67,595.00 |
| Mar 08 2024 | 0.08206 | -0.0038 | -4.43% | 0.0859 | 0.08625 | 0.07999 | 82,100.00 |
| Mar 07 2024 | 0.08586 | 0.00099 | 1.17% | 0.08407 | 0.08652 | 0.08121 | 112,802.00 |
| Mar 06 2024 | 0.08487 | 0.01441 | 20.45% | 0.07163 | 0.08652 | 0.06858 | 178,735.00 |
| Mar 05 2024 | 0.07046 | -0.00736 | -9.46% | 0.07802 | 0.08043 | 0.06232 | 146,821.00 |
