# | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado |
---|
0.0414 | Coinbase | 6143843 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 259.615,68 | 1726355479 | IDEX/USD | https://pro.coinbase.com/trade/IDEX-USD | USD | 1 | https://pro.coinbase.com/trade/IDEX-USD | 100 | Recentemente |
0.0451 | Coinbase | 0 | /cdn/crypto/logos/exchanges/GDAX.png | $ 0,00000000 | 1726272135 | IDEX/USDT | https://pro.coinbase.com/trade/IDEX-USDT | USDT | 2 | https://pro.coinbase.com/trade/IDEX-USDT | 0 | 23 horas atrás |
Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. |
---|
1 | 0.0439 | -0.0025 | -5.69476082005 | 0.04 | 0.0461 | 6729888.12857 | CX |
4 | 0.03 | 0.0114 | 38 | 0.0298 | 0.062 | 15849681.1857 | CX |
12 | 0.0445 | -0.0031 | -6.96629213483 | 0.027 | 0.062 | 5904660.42619 | CX |
26 | 0.0899 | -0.0485 | -53.9488320356 | 0.027 | 0.1255 | 4711538.56141 | CX |
52 | 0.0455 | -0.0041 | -9.01098901099 | 0.027 | 0.1255 | 3325671.9269 | CX |
156 | 0.2552 | -0.2138 | -83.7774294671 | 0.027 | 0.333 | 5027410.90589 | CX |
260 | 0.2552 | -0.2138 | -83.7774294671 | 0.027 | 0.333 | 5027410.90589 | CX |
IDXM is a crypto membership that entitles the holder to free or discounted trades on IDEX until the year 2021. IDXM also provides members with a 2x accrual rate in IDEX's market making rewards program for life. Each IDXM purchase in the token sale also granted the owner 50,000 AURA per IDXM in the A...
IDXM is a crypto membership that entitles the holder to free or discounted trades on IDEX until the year 2021. IDXM also provides members with a 2x accrual rate in IDEX's market making rewards program for life. Each IDXM purchase in the token sale also granted the owner 50,000 AURA per IDXM in the AURA airdrop.
Show More
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|
1726271400 | 0.0422 | 0.0012 | 2.93 | 0.0412 | 0.0451 | 0.0401 | 12489846 |
1726185000 | 0.041 | 0.0005 | 1.23 | 0.0404 | 0.0414 | 0.0402 | 2975824 |
1726098600 | 0.0405 | -0.0026 | -6.03 | 0.043 | 0.0432 | 0.04 | 5534414 |
1726012200 | 0.0431 | -0.001 | -2.27 | 0.0441 | 0.0457 | 0.042 | 5835024 |
1725925800 | 0.0441 | 0.0011 | 2.56 | 0.0427 | 0.0447 | 0.0426 | 10566693 |
1725839400 | 0.043 | 0.0002 | 0.47 | 0.043 | 0.044 | 0.0417 | 3303399 |
1725753000 | 0.0428 | -0.0011 | -2.51 | 0.0439 | 0.0461 | 0.0427 | 6404015 |
1725666600 | 0.0439 | -0.0027 | -5.79 | 0.0466 | 0.0485 | 0.043 | 12588423 |
1725580200 | 0.0466 | -0.0017 | -3.52 | 0.0481 | 0.0493 | 0.0441 | 10864720 |
1725493800 | 0.0483 | 0.0012 | 2.55 | 0.049 | 0.053 | 0.0464 | 35828325 |
1725407400 | 0.0471 | 0.0012 | 2.61 | 0.0455 | 0.0495 | 0.0431 | 18682714 |
1725321000 | 0.0459 | 0.0027 | 6.25 | 0.0446 | 0.0544 | 0.0443 | 72453631 |
1725234600 | 0.0432 | 0.0025 | 6.14 | 0.0406 | 0.048 | 0.0378 | 24954553 |
1725148200 | 0.0407 | -0.0017 | -4.01 | 0.0422 | 0.0442 | 0.0402 | 10591959 |
1725061800 | 0.0424 | -0.0024 | -5.36 | 0.044 | 0.0484 | 0.0404 | 15615596 |
1724975400 | 0.0448 | -0.0062 | -12.16 | 0.051 | 0.053 | 0.0427 | 43938937 |
1724889000 | 0.051 | 0.0033 | 6.92 | 0.0494 | 0.062 | 0.0461 | 93307127 |
1724802600 | 0.0477 | 0.009 | 23.26 | 0.0385 | 0.062 | 0.0381 | 34037753 |
1724716200 | 0.0387 | -0.0034 | -8.08 | 0.0415 | 0.0417 | 0.0386 | 777295 |
1724629800 | 0.0421 | 0.0002 | 0.48 | 0.0422 | 0.0422 | 0.0391 | 1411341 |
1724543400 | 0.0419 | 0.001 | 2.44 | 0.0407 | 0.0434 | 0.0401 | 2852376 |
1724457000 | 0.0409 | 0.0025 | 6.51 | 0.0385 | 0.042 | 0.0385 | 2857756 |
1724370600 | 0.0384 | -0.0003 | -0.78 | 0.0359 | 0.0393 | 0.0358 | 1374951 |
1724284200 | 0.0387 | 0.0035 | 9.94 | 0.0352 | 0.0397 | 0.0347 | 3714269 |
1724197800 | 0.0352 | 0.0016 | 4.76 | 0.0334 | 0.0358 | 0.0332 | 1814402 |
1724111400 | 0.0336 | 0.001 | 3.07 | 0.0323 | 0.0358 | 0.0321 | 6951340 |
1724025000 | 0.0326 | 0.0019 | 6.19 | 0.0307 | 0.033 | 0.0303 | 688995 |
1723938600 | 0.0307 | 0.0007 | 2.33 | 0.03 | 0.0312 | 0.0298 | 1375384 |
1723852200 | 0.03 | 0.0002 | 0.67 | 0.0298 | 0.0306 | 0.0294 | 1410628 |
1723765800 | 0.0298 | -0.0022 | -6.88 | 0.0319 | 0.0321 | 0.0295 | 1494063 |
1723679400 | 0.032 | -0.0012 | -3.61 | 0.0332 | 0.0336 | 0.0319 | 529355 |
1723593000 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0337 | 0.0326 | 314017 |
1723506600 | 0.0332 | 0.0012 | 3.75 | 0.0321 | 0.0342 | 0.0314 | 621358 |
1723420200 | 0.032 | -0.0026 | -7.51 | 0.0348 | 0.0356 | 0.032 | 868171 |
1723333800 | 0.0346 | 0.0009 | 2.67 | 0.0337 | 0.0349 | 0.0334 | 359657 |
1723247400 | 0.0337 | 0.0004 | 1.20 | 0.0332 | 0.0339 | 0.0326 | 468642 |
1723161000 | 0.0333 | 0.0032 | 10.63 | 0.0304 | 0.0334 | 0.03 | 1111151 |
1723074600 | 0.0301 | -0.0005 | -1.63 | 0.0305 | 0.0316 | 0.0297 | 333151 |
1722988200 | 0.0306 | 0.0015 | 5.15 | 0.029 | 0.0322 | 0.029 | 1323545 |
1722901800 | 0.0291 | -0.0019 | -6.13 | 0.0371 | 0.0371 | 0.027 | 2007041 |
1722815400 | 0.031 | -0.0011 | -3.43 | 0.032 | 0.0329 | 0.0299 | 1305336 |
1722729000 | 0.0321 | -0.0028 | -8.02 | 0.0349 | 0.0373 | 0.0313 | 3193206 |
1722642600 | 0.0349 | -0.0022 | -5.93 | 0.0371 | 0.0371 | 0.0346 | 631458 |
1722556200 | 0.0371 | -0.0003 | -0.80 | 0.0375 | 0.0377 | 0.0344 | 1121880 |
1722469800 | 0.0374 | -0.0007 | -1.84 | 0.0381 | 0.0391 | 0.0373 | 371847 |
1722383400 | 0.0381 | -0.0009 | -2.31 | 0.039 | 0.0397 | 0.0379 | 517331 |
1722297000 | 0.039 | -0.0014 | -3.47 | 0.0387 | 0.0415 | 0.0378 | 550412 |
1722210600 | 0.0404 | -0.0007 | -1.70 | 0.041 | 0.0413 | 0.0399 | 490498 |
1722124200 | 0.0411 | 0.0002 | 0.49 | 0.0408 | 0.0416 | 0.0403 | 615604 |
1722037800 | 0.0409 | 0.0015 | 3.81 | 0.0394 | 0.0411 | 0.0393 | 395355 |
1721951400 | 0.0394 | 0.0007 | 1.81 | 0.0387 | 0.0394 | 0.0374 | 818778 |
1721865000 | 0.0387 | -0.0021 | -5.15 | 0.0408 | 0.0412 | 0.0387 | 423754 |
1721778600 | 0.0408 | -0.0017 | -4.00 | 0.0422 | 0.043 | 0.0405 | 251672 |
1721692200 | 0.0425 | -0.0018 | -4.06 | 0.0443 | 0.0445 | 0.0421 | 812364 |
1721605800 | 0.0443 | 0.0003 | 0.68 | 0.044 | 0.0443 | 0.0419 | 749225 |
1721519400 | 0.044 | 0 | 0.00 | 0.044 | 0.0446 | 0.0436 | 809628 |
1721433000 | 0.044 | 0.0014 | 3.29 | 0.0426 | 0.0444 | 0.0419 | 452696 |
1721346600 | 0.0426 | -0.0012 | -2.74 | 0.0436 | 0.044 | 0.0417 | 1479731 |
1721260200 | 0.0438 | 0.0001 | 0.23 | 0.0437 | 0.0455 | 0.0433 | 2660105 |
1721173800 | 0.0437 | -0.0005 | -1.13 | 0.0443 | 0.0445 | 0.0424 | 571145 |
1721087400 | 0.0442 | 0.0021 | 4.99 | 0.0419 | 0.0453 | 0.0419 | 1892224 |
1721001000 | 0.0421 | 0.0012 | 2.93 | 0.0407 | 0.0421 | 0.0406 | 418416 |
1720914600 | 0.0409 | 0.0006 | 1.49 | 0.0404 | 0.0411 | 0.0403 | 390603 |
1720828200 | 0.0403 | 0.0012 | 3.07 | 0.0391 | 0.0408 | 0.0384 | 477678 |
1720741800 | 0.0391 | 0 | 0.00 | 0.0393 | 0.0409 | 0.0388 | 498465 |
1720655400 | 0.0391 | -0.001 | -2.49 | 0.0401 | 0.0406 | 0.0389 | 1480116 |
1720569000 | 0.0401 | 0.0011 | 2.82 | 0.0391 | 0.0402 | 0.0388 | 1248818 |
1720482600 | 0.039 | 0.0004 | 1.04 | 0.0388 | 0.0409 | 0.0375 | 1040736 |
1720396200 | 0.0386 | -0.0026 | -6.31 | 0.0413 | 0.0413 | 0.0386 | 655156 |
1720309800 | 0.0412 | 0.0042 | 11.35 | 0.037 | 0.0413 | 0.0366 | 2018647 |
1720223400 | 0.037 | -0.0003 | -0.80 | 0.037 | 0.0376 | 0.0335 | 2568240 |
1720137000 | 0.0373 | -0.0028 | -6.98 | 0.0402 | 0.0403 | 0.0373 | 1391317 |
1720050600 | 0.0401 | -0.003 | -6.96 | 0.0431 | 0.0432 | 0.0397 | 1178445 |
1719964200 | 0.0431 | -0.0007 | -1.60 | 0.0437 | 0.0438 | 0.0424 | 578984 |
1719877800 | 0.0438 | -0.0021 | -4.58 | 0.0462 | 0.0466 | 0.0438 | 788771 |
1719791400 | 0.0459 | 0.0033 | 7.75 | 0.0426 | 0.0459 | 0.0421 | 460765 |
1719705000 | 0.0426 | -0.0016 | -3.62 | 0.0442 | 0.0451 | 0.0426 | 492193 |
1719618600 | 0.0442 | -0.002 | -4.33 | 0.0462 | 0.0466 | 0.0442 | 1476804 |
1719532200 | 0.0462 | 0.0019 | 4.29 | 0.0444 | 0.0466 | 0.0437 | 729263 |
1719445800 | 0.0443 | -0.0007 | -1.56 | 0.0448 | 0.0452 | 0.0433 | 1053236 |
1719359400 | 0.045 | 0.0009 | 2.04 | 0.044 | 0.0459 | 0.0436 | 434488 |
1719273000 | 0.0441 | 0.0017 | 4.01 | 0.0424 | 0.0441 | 0.0414 | 1039145 |
1719186600 | 0.0424 | -0.0026 | -5.78 | 0.045 | 0.0459 | 0.0424 | 390502 |
1719100200 | 0.045 | 0.0005 | 1.12 | 0.0445 | 0.0466 | 0.0438 | 434563 |
1719013800 | 0.0445 | -0.0005 | -1.11 | 0.0449 | 0.0457 | 0.0435 | 578278 |
1718927400 | 0.045 | 0.0019 | 4.41 | 0.0431 | 0.0471 | 0.0431 | 556282 |
1718841000 | 0.0431 | -0.0003 | -0.69 | 0.0434 | 0.0449 | 0.0425 | 942501 |
1718754600 | 0.0434 | -0.0037 | -7.86 | 0.0471 | 0.0471 | 0.0413 | 1854076 |
1718668200 | 0.0471 | -0.0041 | -8.01 | 0.0514 | 0.0516 | 0.0463 | 1581899 |
1718581800 | 0.0512 | 0.0006 | 1.19 | 0.0506 | 0.0519 | 0.0497 | 271019 |
1718495400 | 0.0506 | 0.0012 | 2.43 | 0.0496 | 0.0519 | 0.0492 | 488199 |
1718409000 | 0.0494 | -0.0014 | -2.76 | 0.0506 | 0.0526 | 0.0487 | 1083603 |