Endexx (PK) Historical Data - EDXC

기업명	주식 심볼	시장	주식 타입
Endexx Corporation (PK)	EDXC	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0019	-10.05%	0.017	05:30:12

개장가	저가	고가	종가	전일 종가
0.0172	0.016	0.025	0.017	0.0189

EDXC Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.019	0.025	0.016	0.0198256	209,725	-0.002	-10.53%
1개월	0.026	0.028	0.0143	0.0210677	145,878	-0.009	-34.62%
3개월	0.0162	0.0325	0.0143	0.0230472	272,070	0.0008	4.94%
6개월	0.029	0.0325	0.011	0.0206055	339,867	-0.012	-41.38%
1년	0.04	0.051	0.0101	0.0284465	301,254	-0.023	-57.50%
3년	0.17	0.17	0.0002	0.0547284	379,201	-0.153	-90.00%
5년	0.4425	0.5266	0.0002	0.1079633	516,042	-0.4255	-96.16%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.017	-0.0019	-10.05%	0.0172	0.025	0.016	631,531
03 5월(5) 2024	0.0189	0.00	0.00%	0.0188	0.0189	0.0172	60,173
02 5월(5) 2024	0.0189	0.00	0.00%	0.0163	0.0189	0.0163	76,134
01 5월(5) 2024	0.0189	-0.0031	-14.09%	0.02	0.02	0.0162	157,206
30 4월(4) 2024	0.022	0.0045	25.71%	0.0175	0.025	0.0175	450,620
27 4월(4) 2024	0.0175	-0.0043	-19.72%	0.019	0.019	0.016	304,490
26 4월(4) 2024	0.0218	0.00414	23.44%	0.0161	0.0218	0.0161	79,290
25 4월(4) 2024	0.01766	-0.00624	-26.11%	0.0204	0.0234	0.01766	117,082
24 4월(4) 2024	0.0239	0.00218	10.04%	0.023	0.0239	0.0201	132,167
23 4월(4) 2024	0.02172	-0.00028	-1.27%	0.024	0.024	0.02005	159,400
20 4월(4) 2024	0.022	0.0015	7.32%	0.021	0.0255	0.02	297,455
19 4월(4) 2024	0.0205	-0.0005	-2.38%	0.0181	0.023	0.0181	49,690
18 4월(4) 2024	0.021	-0.003	-12.50%	0.0225	0.024	0.0198	21,881
17 4월(4) 2024	0.024	0.0052	27.66%	0.021	0.025	0.021	54,723
16 4월(4) 2024	0.0188	-0.0045	-19.31%	0.021	0.021	0.0143	430,755
13 4월(4) 2024	0.0233	-0.0011	-4.51%	0.0213	0.0233	0.0213	20,922
12 4월(4) 2024	0.0244	0.0014	6.09%	0.0236	0.0259	0.0223	57,950
11 4월(4) 2024	0.023	-0.00345	-13.04%	0.028	0.028	0.0212	209,414
10 4월(4) 2024	0.02645	0.00195	7.96%	0.0211	0.0279	0.0211	134,350
09 4월(4) 2024	0.0245	-0.0005	-2.00%	0.02322	0.0245	0.021	84,450