Stockscreener 앱 받기
0.005
26.90%
0.00106
시간 외 거래:
.01
0.005
+100.00%
Endexx Corporation 주식 (EDXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-19 | $0.0051 | $0.0033 | $0.0018 | 383,750.0 | +26.90% |
| 2025-08-15 | $0.00394 | $0.00314 | $0.0008 | 249,650.0 | +3.68% |
| 2025-08-14 | $0.0038 | $0.00325 | $0.00055 | 838,988.0 | +8.57% |
| 2025-08-13 | $0.0043 | $0.003 | $0.0013 | 1,120,623.0 | -3.85% |
| 2025-08-12 | $0.0043 | $0.0032 | $0.0011 | 123,303.0 | -17.27% |
| 2025-08-11 | $0.0044 | $0.0032 | $0.0012 | 387,237.0 | +22.22% |
| 2025-08-08 | $0.0039 | $0.0032 | $0.0007 | 175,784.0 | +3.45% |
| 2025-08-07 | $0.0039 | $0.0032 | $0.0007 | 108,060.0 | -13.00% |
| 2025-08-06 | $0.0042 | $0.0032 | $0.0010 | 592,787.0 | +0.50% |
| 2025-08-05 | $0.004 | $0.0035 | $0.0005 | 451,600.0 | -1.00% |
| 2025-08-01 | $0.00402 | $0.00348 | $0.00054 | 44,000.0 | +16.86% |
| 2025-07-31 | $0.004 | $0.003 | $0.001 | 2,801,361.0 | -16.10% |
| 2025-07-30 | $0.0042 | $0.0036 | $0.0006 | 758,361.0 | -6.39% |
| 2025-07-29 | $0.00438 | $0.0036 | $0.00078 | 1,581,969.0 | -2.67% |
| 2025-07-28 | $0.0045 | $0.0036 | $0.0009 | 220,809.0 | +12.50% |
| 2025-07-25 | $0.00456 | $0.0037 | $0.00086 | 441,500.0 | -9.09% |
| 2025-07-24 | $0.0044 | $0.0032 | $0.0012 | 200,893.0 | +2.33% |
| 2025-07-23 | $0.0048 | $0.0035 | $0.0013 | 55,940.0 | +13.16% |
| 2025-07-22 | $0.0052 | $0.0031 | $0.0021 | 2,042,303.0 | -26.92% |
Endexx Corporation 주식 (EDXC) 연도별 가격 이력
이 심층 분석에서는 Endexx Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Endexx Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Endexx Corporation 주식 (EDXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0051 | $0.003 | $0.0021 | 4,475,782.0 | +45.35% |
| 2025-07 | $0.0068 | $0.003 | $0.0038 | 13,863,476.0 | -35.82% |
| 2025-06 | $0.006 | $0.0031 | $0.0029 | 8,373,520.0 | +31.37% |
| 2025-05 | $0.0064 | $0.0034 | $0.003 | 8,227,277.0 | -25.82% |
| 2025-04 | $0.0078 | $0.0042 | $0.0036 | 6,728,291.0 | -22.54% |
| 2025-03 | $0.0095 | $0.0053 | $0.0042 | 15,212,405.0 | +3.20% |
| 2025-02 | $0.0093 | $0.0055 | $0.0038 | 6,320,310.0 | -26.02% |
| 2025-01 | $0.01 | $0.005 | $0.005 | 9,370,084.0 | +34.78% |
Endexx Corporation 주식 (EDXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.011 | $0.0014 | $0.0096 | 10,129,382.0 | -12.50% |
| 2024-11 | $0.0135 | $0.008 | $0.0055 | 10,601,863.0 | -10.71% |
| 2024-10 | $0.0139 | $0.009 | $0.0049 | 13,120,115.0 | +6.87% |
| 2024-09 | $0.015 | $0.008 | $0.007 | 8,435,349.0 | -30.13% |
| 2024-08 | $0.0194 | $0.0114 | $0.008 | 10,903,717.0 | -11.76% |
| 2024-07 | $0.0194 | $0.0129 | $0.0065 | 3,547,293.0 | -10.53% |
| 2024-06 | $0.02 | $0.0103 | $0.0097 | 5,780,684.0 | +18.01% |
| 2024-05 | $0.025 | $0.013 | $0.012 | 7,878,693.0 | -14.81% |
| 2024-04 | $0.028 | $0.0143 | $0.0137 | 3,955,492.0 | -19.57% |
| 2024-03 | $0.0325 | $0.0151 | $0.0174 | 8,943,810.0 | +27.03% |
| 2024-02 | $0.0235 | $0.0143 | $0.0092 | 3,531,672.0 | +13.85% |
| 2024-01 | $0.0215 | $0.011 | $0.0105 | 8,085,332.0 | -7.14% |
Endexx Corporation 주식 (EDXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.025 | $0.0137 | $0.0113 | 9,368,452.0 | -9.79% |
| 2023-11 | $0.0312 | $0.018 | $0.0132 | 8,306,715.0 | -31.45% |
| 2023-10 | $0.039 | $0.0245 | $0.0145 | 6,415,328.0 | -25.53% |
| 2023-09 | $0.0508 | $0.0332 | $0.0176 | 2,645,025.0 | -17.30% |
| 2023-08 | $0.051 | $0.0241 | $0.027 | 10,078,326.0 | +14.87% |
| 2023-07 | $0.042 | $0.0255 | $0.0165 | 3,156,004.0 | -4.76% |
| 2023-06 | $0.0488 | $0.0101 | $0.0387 | 4,104,649.0 | +22.63% |
| 2023-05 | $0.049 | $0.025 | $0.024 | 7,878,164.0 | +3.79% |
| 2023-04 | $0.0444 | $0.0323 | $0.0121 | 3,820,987.0 | -19.51% |
| 2023-03 | $0.05 | $0.0305 | $0.0195 | 3,541,894.0 | -14.23% |
| 2023-02 | $0.055 | $0.009 | $0.046 | 3,781,686.0 | +12.47% |
| 2023-01 | $0.052 | $0.02 | $0.032 | 3,083,061.0 | -3.41% |
7.77%
0.34%
자본화:
|
볼륨(24시간):