IDEX Token Historical Data - IDEXGBP | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
암호화폐
COIN
IDEX Token (암호화폐:IDEXGBP)
IDEX Token (암호화폐:IDEXGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
IDEX Token	IDEXGBP	암호화폐	47,835,648	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00857	-15.28%	0.047519	0.047024	0.048014

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.046658	0.056634	0.043509	0.056089	0.03235 - 0.108524

Exchange	Last Trade	Size	Trade Price	Currency
BINA	22:50:26	106.00	0.047466	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
63,320.92	1,256,632.00	IDEX	IDEXEUR	IDEXUSD	IDEXBTC

IDEXGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.046658	0.057404	0.043509	1,342,796.43	0.000861	1.84%
1개월	0.081269	0.083523	0.041569	2,073,379.79	-0.03375	-41.53%
3개월	0.046354	0.094358	0.036173	2,968,555.63	0.001165	2.51%
6개월	0.042182	0.094358	0.036173	2,258,047.57	0.005337	12.65%
1년	0.064464	0.108524	0.03235	2,597,735.87	-0.016945	-26.29%
3년	0.087119	0.703088	0.019846	7,980,434.47	-0.0396	-45.46%
5년	0.081897	0.703088	0.01833	8,837,828.03	-0.034377	-41.98%

IDEXGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 4월(4) 2024	0.049843	-0.001051	-2.07%	0.050802	0.051966	0.049756	498,692.00
28 4월(4) 2024	0.050894	0.000353	0.70%	0.050538	0.052186	0.048052	1,417,157.00
27 4월(4) 2024	0.050541	-0.002035	-3.87%	0.052072	0.052147	0.049449	932,913.00
26 4월(4) 2024	0.052576	0.000478	0.92%	0.052124	0.053704	0.049441	1,761,964.00
25 4월(4) 2024	0.052098	-0.003358	-6.06%	0.0551	0.057404	0.051779	1,280,928.00
24 4월(4) 2024	0.055456	0.001284	2.37%	0.054085	0.055514	0.052408	1,454,753.00
23 4월(4) 2024	0.054172	0.003237	6.35%	0.046658	0.054513	0.043509	2,053,168.00
22 4월(4) 2024	0.050935	-0.002112	-3.98%	0.053048	0.05319	0.050278	868,538.00
21 4월(4) 2024	0.053047	0.004347	8.93%	0.049093	0.05313	0.048622	807,158.00
20 4월(4) 2024	0.0487	0.001697	3.61%	0.046869	0.049578	0.042673	1,119,948.00
19 4월(4) 2024	0.047003	0.002652	5.98%	0.044914	0.04766	0.043231	2,118,243.00
18 4월(4) 2024	0.044351	-0.002308	-4.95%	0.046673	0.047718	0.043038	1,248,828.00
17 4월(4) 2024	0.046659	-0.000213	-0.45%	0.046859	0.048884	0.043911	3,361,141.00
16 4월(4) 2024	0.046872	-0.002856	-5.74%	0.046658	0.051942	0.043509	1,241,274.00
15 4월(4) 2024	0.049728	0.002791	5.95%	0.046658	0.050414	0.043509	3,154,727.00
14 4월(4) 2024	0.046938	-0.009414	-16.71%	0.056892	0.057755	0.041569	5,792,509.00
13 4월(4) 2024	0.056352	-0.012302	-17.92%	0.068794	0.071328	0.053411	5,867,503.00
12 4월(4) 2024	0.068653	-0.001067	-1.53%	0.069675	0.071321	0.067738	1,544,451.00
11 4월(4) 2024	0.069721	0.000995	1.45%	0.068728	0.070234	0.065652	1,408,009.00
10 4월(4) 2024	0.068725	-0.003586	-4.96%	0.072239	0.072678	0.068495	745,149.00
09 4월(4) 2024	0.072312	0.002285	3.26%	0.065287	0.072733	0.063829	3,743,610.00
08 4월(4) 2024	0.070026	0.003768	5.69%	0.06618	0.071645	0.066166	2,588,062.00
07 4월(4) 2024	0.066258	0.000847	1.29%	0.065227	0.066851	0.065083	904,569.00
06 4월(4) 2024	0.065412	-0.002773	-4.07%	0.068189	0.068645	0.063553	2,327,553.00
05 4월(4) 2024	0.068185	0.002836	4.34%	0.065287	0.07092	0.063829	2,543,772.00
04 4월(4) 2024	0.065349	-0.000285	-0.43%	0.065625	0.068344	0.063285	1,718,335.00
03 4월(4) 2024	0.065634	-0.006112	-8.52%	0.071571	0.072667	0.064325	2,178,806.00
02 4월(4) 2024	0.071745	-0.003293	-4.39%	0.081269	0.083523	0.06875	3,372,874.00
01 4월(4) 2024	0.075038	0.001842	2.52%	0.072711	0.076213	0.072711	2,047,999.00
31 3월(3) 2024	0.073196	-0.001497	-2.00%	0.074681	0.07741	0.072956	2,468,085.00
30 3월(3) 2024	0.074693	0.000112	0.15%	0.075045	0.077965	0.073702	1,967,506.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관