Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.IDEXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.05827 | 0.002191 | 3.91% | 0.05629 | 0.05908 | 0.05605 | 557,234.00 |
| May 16 2024 | 0.056079 | -0.002881 | -4.89% | 0.05881 | 0.05962 | 0.05485 | 583,321.00 |
| May 15 2024 | 0.05896 | 0.00299 | 5.34% | 0.05625 | 0.05914 | 0.05511 | 541,466.00 |
| May 14 2024 | 0.05597 | -0.00186 | -3.22% | 0.05784 | 0.05854 | 0.055744 | 590,448.00 |
| May 13 2024 | 0.05783 | -0.00077 | -1.31% | 0.05869 | 0.05966 | 0.0557 | 577,681.00 |
| May 12 2024 | 0.0586 | -0.00161 | -2.67% | 0.06032 | 0.06089 | 0.0584 | 573,806.00 |
| May 11 2024 | 0.06021 | 0.000342 | 0.57% | 0.06027 | 0.06453 | 0.060136 | 525,080.00 |
| May 10 2024 | 0.059868 | -0.000608 | -1.01% | 0.06028 | 0.065126 | 0.058842 | 551,533.00 |
| May 09 2024 | 0.060476 | -0.005534 | -8.38% | 0.0594 | 0.062666 | 0.056704 | 541,963.00 |
| May 08 2024 | 0.06601 | 0.00056 | 0.86% | 0.06533 | 0.07273 | 0.062974 | 413,657.00 |
| May 07 2024 | 0.06545 | 0.00191 | 3.01% | 0.06381 | 0.07092 | 0.06265 | 513,590.00 |
| May 06 2024 | 0.06354 | 0.000104 | 0.16% | 0.06349 | 0.06821 | 0.0627 | 538,066.00 |
| May 05 2024 | 0.063436 | 0.002066 | 3.37% | 0.06135 | 0.06438 | 0.060176 | 533,534.00 |
| May 04 2024 | 0.06137 | 0.00005 | 0.08% | 0.06125 | 0.06243 | 0.06059 | 566,009.00 |
| May 03 2024 | 0.06132 | 0.00287 | 4.91% | 0.058426 | 0.06213 | 0.05725 | 569,582.00 |
| May 02 2024 | 0.05845 | 0.000814 | 1.41% | 0.05732 | 0.059374 | 0.054885 | 575,759.00 |
| May 01 2024 | 0.057636 | 0.001016 | 1.79% | 0.05666 | 0.05775 | 0.052565 | 568,209.00 |
| Apr 30 2024 | 0.05662 | -0.00359 | -5.96% | 0.06005 | 0.06094 | 0.05438 | 504,326.00 |
| Apr 29 2024 | 0.06021 | -0.00185 | -2.98% | 0.06227 | 0.06275 | 0.05841 | 585,594.00 |
| Apr 28 2024 | 0.06206 | -0.00205 | -3.20% | 0.06414 | 0.06597 | 0.06196 | 583,485.00 |
| Apr 27 2024 | 0.06411 | 0.00102 | 1.62% | 0.06296 | 0.0649 | 0.06014 | 588,024.00 |
| Apr 26 2024 | 0.06309 | -0.00198 | -3.04% | 0.06495 | 0.064966 | 0.06254 | 543,977.00 |
| Apr 25 2024 | 0.06507 | -0.00002 | -0.03% | 0.06505 | 0.06671 | 0.06199 | 544,693.00 |
| Apr 24 2024 | 0.06509 | -0.00319 | -4.67% | 0.06827 | 0.07097 | 0.06429 | 513,995.00 |
| Apr 23 2024 | 0.06828 | 0.00206 | 3.11% | 0.0667 | 0.06884 | 0.0654 | 542,483.00 |
| Apr 22 2024 | 0.06622 | 0.00275 | 4.33% | 0.06409 | 0.06702 | 0.06337 | 538,877.00 |
| Apr 21 2024 | 0.06347 | -0.00158 | -2.43% | 0.06523 | 0.06524 | 0.06195 | 528,835.00 |
| Apr 20 2024 | 0.06505 | 0.00445 | 7.34% | 0.06065 | 0.06543 | 0.05956 | 553,951.00 |
| Apr 19 2024 | 0.0606 | 0.00197 | 3.36% | 0.05844 | 0.06139 | 0.053927 | 570,134.00 |
| Apr 18 2024 | 0.05863 | 0.00363 | 6.60% | 0.05485 | 0.05915 | 0.05335 | 619,039.00 |
| Apr 17 2024 | 0.055 | -0.00329 | -5.64% | 0.05822 | 0.05872 | 0.05366 | 545,223.00 |
| Apr 16 2024 | 0.05829 | -0.00027 | -0.46% | 0.05855 | 0.064324 | 0.05622 | 583,087.00 |
| Apr 15 2024 | 0.05856 | -0.00295 | -4.80% | 0.06076 | 0.06421 | 0.05726 | 554,420.00 |
| Apr 14 2024 | 0.06151 | 0.00462 | 8.12% | 0.05694 | 0.06208 | 0.05336 | 581,999.00 |
| Apr 13 2024 | 0.05689 | -0.01309 | -18.71% | 0.06934 | 0.07144 | 0.04979 | 525,525.00 |
| Apr 12 2024 | 0.06998 | -0.01638 | -18.97% | 0.08665 | 0.08884 | 0.064284 | 422,237.00 |
| Apr 11 2024 | 0.08636 | -0.00149 | -1.70% | 0.08792 | 0.0891 | 0.08497 | 383,488.00 |
| Apr 10 2024 | 0.08785 | 0.00051 | 0.58% | 0.08775 | 0.08818 | 0.08329 | 419,170.00 |
| Apr 09 2024 | 0.08734 | -0.00381 | -4.18% | 0.09148 | 0.09198 | 0.08675 | 397,084.00 |
| Apr 08 2024 | 0.09115 | 0.00269 | 3.04% | 0.08856 | 0.09211 | 0.087283 | 388,927.00 |
| Apr 07 2024 | 0.08846 | 0.00434 | 5.16% | 0.08412 | 0.09066 | 0.08403 | 407,114.00 |
| Apr 06 2024 | 0.08412 | 0.00126 | 1.52% | 0.082447 | 0.08482 | 0.08236 | 441,795.00 |
| Apr 05 2024 | 0.08286 | -0.00342 | -3.96% | 0.08588 | 0.08689 | 0.08038 | 395,857.00 |
| Apr 04 2024 | 0.08628 | 0.00355 | 4.29% | 0.08266 | 0.08941 | 0.08029 | 438,712.00 |
| Apr 03 2024 | 0.08273 | -0.00009 | -0.11% | 0.08269 | 0.08603 | 0.079191 | 424,462.00 |
| Apr 02 2024 | 0.08282 | -0.00759 | -8.40% | 0.09037 | 0.09056 | 0.08105 | 409,873.00 |
| Apr 01 2024 | 0.09041 | -0.00454 | -4.78% | 0.09496 | 0.09558 | 0.08685 | 399,815.00 |
| Mar 31 2024 | 0.09495 | 0.00187 | 2.01% | 0.09206 | 0.09668 | 0.09205 | 366,810.00 |
| Mar 30 2024 | 0.09308 | -0.001683 | -1.78% | 0.09483 | 0.09734 | 0.09219 | 395,556.00 |
| Mar 29 2024 | 0.094763 | 0.000042 | 0.04% | 0.09456 | 0.0984 | 0.0933 | 374,643.00 |
| Mar 28 2024 | 0.094721 | 0.000161 | 0.17% | 0.09538 | 0.09856 | 0.09332 | 343,517.00 |
| Mar 27 2024 | 0.09456 | -0.00574 | -5.72% | 0.09984 | 0.10085 | 0.0941 | 310,961.00 |
| Mar 26 2024 | 0.1003 | -0.00323 | -3.12% | 0.10408 | 0.10597 | 0.09841 | 335,742.00 |
| Mar 25 2024 | 0.10353 | -0.01431 | -12.14% | 0.11606 | 0.12287 | 0.10348 | 269,828.00 |
| Mar 24 2024 | 0.11784 | 0.03754 | 46.75% | 0.07996 | 0.11851 | 0.0792 | 333,092.00 |
| Mar 23 2024 | 0.0803 | 0.00445 | 5.87% | 0.07584 | 0.08787 | 0.07492 | 331,162.00 |
| Mar 22 2024 | 0.07585 | -0.00174 | -2.24% | 0.07751 | 0.0802 | 0.07335 | 360,838.00 |
| Mar 21 2024 | 0.07759 | 0.00286 | 3.83% | 0.07402 | 0.07793 | 0.07286 | 398,092.00 |
| Mar 20 2024 | 0.07473 | 0.00777 | 11.60% | 0.06726 | 0.07527 | 0.06414 | 418,852.00 |
| Mar 19 2024 | 0.06696 | -0.00859 | -11.37% | 0.07585 | 0.07642 | 0.06503 | 405,075.00 |
| Mar 18 2024 | 0.07555 | -0.00391 | -4.92% | 0.078993 | 0.08258 | 0.074178 | 369,897.00 |
| Mar 17 2024 | 0.07946 | 0.00317 | 4.16% | 0.07721 | 0.08136 | 0.07335 | 361,553.00 |
| Mar 16 2024 | 0.07629 | -0.00531 | -6.51% | 0.08157 | 0.090 | 0.07393 | 361,589.00 |
| Mar 15 2024 | 0.0816 | -0.00518 | -5.97% | 0.08726 | 0.0881 | 0.07647 | 112,002.00 |
| Mar 14 2024 | 0.08678 | -0.00282 | -3.15% | 0.08969 | 0.09005 | 0.080355 | 221,749.00 |
| Mar 13 2024 | 0.0896 | -0.00141 | -1.55% | 0.09069 | 0.09156 | 0.08616 | 310,477.00 |
| Mar 12 2024 | 0.09101 | 0.00438 | 5.06% | 0.08656 | 0.091667 | 0.0848 | 332,837.00 |
| Mar 11 2024 | 0.08663 | 0.00426 | 5.17% | 0.08245 | 0.08681 | 0.07859 | 339,061.00 |
| Mar 10 2024 | 0.08237 | -0.00219 | -2.59% | 0.08429 | 0.08557 | 0.07943 | 320,777.00 |
| Mar 09 2024 | 0.08456 | 0.00238 | 2.90% | 0.08218 | 0.08485 | 0.0818 | 291,822.00 |
| Mar 08 2024 | 0.08218 | -0.00355 | -4.14% | 0.08583 | 0.08588 | 0.08057 | 334,412.00 |
| Mar 07 2024 | 0.08573 | 0.00162 | 1.93% | 0.08487 | 0.08629 | 0.080967 | 359,971.00 |
| Mar 06 2024 | 0.08411 | 0.01268 | 17.75% | 0.07126 | 0.084486 | 0.06862 | 268,172.00 |
| Mar 05 2024 | 0.07143 | -0.00605 | -7.81% | 0.07759 | 0.08049 | 0.06574 | 406,684.00 |
| Mar 04 2024 | 0.07748 | -0.00064 | -0.82% | 0.07819 | 0.0804 | 0.07477 | 336,096.00 |
| Mar 03 2024 | 0.07812 | 0.00015 | 0.19% | 0.07765 | 0.07865 | 0.07308 | 332,801.00 |
| Mar 02 2024 | 0.07797 | 0.0023 | 3.04% | 0.0758 | 0.078 | 0.07489 | 329,020.00 |
| Mar 01 2024 | 0.07567 | 0.00491 | 6.94% | 0.07086 | 0.07581 | 0.070822 | 358,355.00 |
| Feb 29 2024 | 0.07076 | 0.00311 | 4.60% | 0.06726 | 0.07265 | 0.06703 | 366,378.00 |
| Feb 28 2024 | 0.06765 | 0.00097 | 1.45% | 0.06697 | 0.06951 | 0.06353 | 370,541.00 |
| Feb 27 2024 | 0.06668 | -0.00235 | -3.40% | 0.06902 | 0.06957 | 0.06538 | 425,433.00 |
| Feb 26 2024 | 0.06903 | -0.00065 | -0.93% | 0.06868 | 0.07102 | 0.06704 | 419,113.00 |
| Feb 25 2024 | 0.06968 | 0.00313 | 4.70% | 0.06642 | 0.07412 | 0.06594 | 361,442.00 |
| Feb 24 2024 | 0.06655 | 0.00332 | 5.25% | 0.06298 | 0.07045 | 0.0628 | 363,407.00 |
| Feb 23 2024 | 0.06323 | 0.00275 | 4.55% | 0.06078 | 0.06434 | 0.05975 | 320,645.00 |
| Feb 22 2024 | 0.06048 | 0.00114 | 1.92% | 0.05914 | 0.06234 | 0.05736 | 357,165.00 |
| Feb 21 2024 | 0.05934 | -0.00131 | -2.16% | 0.06057 | 0.06061 | 0.05568 | 363,492.00 |
| Feb 20 2024 | 0.06065 | -0.00048 | -0.79% | 0.06169 | 0.06242 | 0.05749 | 357,492.00 |
| Feb 19 2024 | 0.06113 | 0.00239 | 4.07% | 0.058898 | 0.062369 | 0.058898 | 283,100.00 |
| Feb 18 2024 | 0.05874 | 0.00077 | 1.33% | 0.0582 | 0.05878 | 0.05751 | 78,677.00 |
| Feb 17 2024 | 0.05797 | -0.00032 | -0.55% | 0.0583 | 0.05854 | 0.05617 | 374,958.00 |
