Stockscreener 앱 받기
0.0009
4.65%
0.000040
Endexx Corporation 주식 (EDXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-14 | $0.0009 | $0.0007 | $0.0002 | 2,016,220.0 | +4.65% |
| 2026-01-13 | $0.0011 | $0.0007 | $0.0004 | 8,620,531.0 | -4.44% |
| 2026-01-12 | $0.0009 | $0.0008 | $0.00 | 1,635,549.0 | +12.50% |
| 2026-01-09 | $0.0009 | $0.0008 | $0.00 | 691,911.0 | -11.11% |
| 2026-01-08 | $0.0009 | $0.0007 | $0.0002 | 598,398.0 | +12.50% |
| 2026-01-07 | $0.0009 | $0.0008 | $0.00 | 647,226.0 | -11.11% |
| 2026-01-06 | $0.0009 | $0.0007 | $0.0002 | 433,071.0 | +16.88% |
| 2026-01-05 | $0.0009 | $0.0007 | $0.0002 | 239,289.0 | -3.75% |
| 2026-01-02 | $0.0009 | $0.0007 | $0.0002 | 58,147.0 | +14.29% |
| 2025-12-31 | $0.00107 | $0.0007 | $0.00037 | 14,027,493.0 | -30.00% |
| 2025-12-30 | $0.0012 | $0.0006 | $0.0006 | 1,031,956.0 | -16.67% |
| 2025-12-29 | $0.0012 | $0.001 | $0.0002 | 483,216.0 | +0.00% |
| 2025-12-26 | $0.0012 | $0.001 | $0.0002 | 167,150.0 | +9.09% |
| 2025-12-24 | $0.0014 | $0.001 | $0.0004 | 666,044.0 | -8.33% |
| 2025-12-23 | $0.00121 | $0.001 | $0.000205 | 6,844,516.0 | -14.29% |
| 2025-12-22 | $0.0014 | $0.0011 | $0.0003 | 613,250.0 | +7.69% |
| 2025-12-19 | $0.00132 | $0.0011 | $0.00022 | 274,500.0 | +4.84% |
| 2025-12-18 | $0.0014 | $0.0011 | $0.0003 | 461,842.0 | +3.33% |
| 2025-12-17 | $0.0016 | $0.0011 | $0.0005 | 775,955.0 | -25.00% |
| 2025-12-16 | $0.0017 | $0.0013 | $0.0004 | 520,475.0 | +8.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.0011 | $0.0007 | $0.0004 | 14,940,342.0 | +28.57% |
Endexx Corporation 주식 (EDXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0017 | $0.0006 | $0.0011 | 20,843,844.0 | -33.33% |
| 2025-11 | $0.0024 | $0.0012 | $0.0012 | 7,639,484.0 | -26.47% |
| 2025-10 | $0.0034 | $0.0011 | $0.0023 | 17,466,930.0 | -13.56% |
| 2025-09 | $0.0052 | $0.0021 | $0.0031 | 24,560,722.0 | -44.34% |
| 2025-08 | $0.0073 | $0.003 | $0.0043 | 8,659,944.0 | +23.26% |
| 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):