edgeX EDGE

токенсеть Ethereum

Ранг 168 по капитализации

0.6235 $+2.99 %за 24 ч

Bybit · EDGE/USDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-16	—	—	—	0.6081	—	—
2026-09-15	—	—	—	0.6055	—	—
2026-09-14	—	—	—	0.6105	—	—
2026-09-13	—	—	—	0.6023	—	—
2026-09-12	—	—	—	0.6240	—	—
2026-09-11	—	—	—	0.6059	—	—
2026-09-10	—	—	—	0.5524	—	—
2026-09-09	—	—	—	0.6108	—	—
2026-09-08	—	—	—	0.5726	—	—
2026-09-07	0.5961	0.6067	0.5346	0.5671	−4.86 %	2.91 M $
2026-09-06	0.6210	0.6790	0.5840	0.5961	−4.01 %	2.17 M $
2026-09-05	0.6147	0.6714	0.5931	0.6210	+1.02 %	2.43 M $
2026-09-04	0.6131	0.7038	0.5736	0.6147	+0.26 %	8.48 M $
2026-09-03	0.4439	0.6977	0.4277	0.6131	+38.12 %	12.1 M $
2026-09-02	0.3794	0.4465	0.3712	0.4439	+17.00 %	1.33 M $
2026-09-01	0.3746	0.3832	0.3692	0.3794	+1.28 %	796.1 K $
2026-08-31	0.3554	0.3814	0.3480	0.3746	+5.40 %	1.66 M $
2026-08-30	0.3773	0.3794	0.3504	0.3554	−5.80 %	916.1 K $
2026-08-29	0.3945	0.4009	0.3749	0.3773	−4.36 %	675.1 K $
2026-08-28	0.3843	0.4050	0.3780	0.3945	+2.65 %	818.4 K $
2026-08-27	0.3831	0.3908	0.3723	0.3843	+0.31 %	1.04 M $
2026-08-26	0.3853	0.3968	0.3569	0.3831	−0.57 %	2.66 M $
2026-08-25	0.4001	0.4154	0.3751	0.3853	−3.70 %	1.61 M $
2026-08-24	0.3858	0.4037	0.3726	0.4001	+3.71 %	1.59 M $
2026-08-23	0.3659	0.3963	0.3446	0.3858	+5.44 %	1.75 M $
2026-08-22	0.3779	0.3953	0.3406	0.3659	−3.18 %	3.33 M $
2026-08-21	0.3411	0.3837	0.3325	0.3779	+10.79 %	4.12 M $
2026-08-20	0.3156	0.3747	0.3063	0.3411	+8.08 %	6.52 M $
2026-08-19	0.2832	0.3258	0.2771	0.3156	+11.44 %	2.00 M $
2026-08-18	0.2840	0.2889	0.2767	0.2832	−0.28 %	1.37 M $
2026-08-17	0.2795	0.2869	0.2714	0.2840	+1.61 %	981.6 K $
2026-08-16	0.3031	0.3046	0.2779	0.2795	−7.79 %	1.21 M $
2026-08-15	0.3100	0.3181	0.2952	0.3031	−2.23 %	652.8 K $
2026-08-14	0.3313	0.3352	0.3071	0.3100	−6.43 %	1.17 M $
2026-08-13	0.3402	0.3495	0.3293	0.3313	−2.62 %	897.1 K $
2026-08-12	0.3617	0.3655	0.3388	0.3402	−5.94 %	1.36 M $
2026-08-11	0.3775	0.3814	0.3579	0.3617	−4.19 %	1.76 M $
2026-08-10	0.3864	0.3943	0.3758	0.3775	−2.30 %	769.2 K $
2026-08-09	0.3901	0.4009	0.3816	0.3864	−0.95 %	1.23 M $
2026-08-08	0.3878	0.3943	0.3764	0.3901	+0.59 %	696.1 K $
2026-08-07	0.3833	0.3940	0.3737	0.3878	+1.17 %	1.35 M $
2026-08-06	0.3589	0.3900	0.3589	0.3833	+6.80 %	2.34 M $
2026-08-05	0.3596	0.3788	0.3529	0.3589	−0.19 %	2.38 M $
2026-08-04	0.3610	0.3694	0.3547	0.3596	−0.39 %	1.99 M $
2026-08-03	0.3547	0.3656	0.3387	0.3610	+1.78 %	1.67 M $
2026-08-02	0.3505	0.3693	0.3478	0.3547	+1.20 %	2.83 M $
2026-08-01	0.3584	0.3793	0.3433	0.3505	−2.20 %	2.59 M $
2026-07-31	0.4053	0.4121	0.3572	0.3584	−11.57 %	3.27 M $
2026-07-30	0.3913	0.4161	0.3907	0.4053	+3.58 %	2.15 M $
2026-07-29	0.3970	0.4058	0.3805	0.3913	−1.44 %	2.37 M $
2026-07-28	0.3891	0.4069	0.3857	0.3970	+2.03 %	1.69 M $
2026-07-27	0.4102	0.4191	0.3834	0.3891	−5.14 %	1.95 M $
2026-07-26	0.4100	0.4242	0.3953	0.4102	+0.05 %	1.39 M $
2026-07-25	0.3914	0.4196	0.3844	0.4100	+4.75 %	1.27 M $
2026-07-24	0.3845	0.4076	0.3845	0.3914	+1.79 %	1.54 M $
2026-07-23	0.3951	0.4007	0.3747	0.3845	−2.68 %	2.04 M $
2026-07-22	0.4026	0.4127	0.3844	0.3951	−1.86 %	2.18 M $
2026-07-21	0.4306	0.4327	0.3867	0.4026	−6.50 %	2.90 M $
2026-07-20	0.4055	0.4339	0.4037	0.4306	+6.19 %	1.74 M $
2026-07-19	0.4270	0.4371	0.3996	0.4055	−5.04 %	1.05 M $