edgeX EDGE

токенсеть Ethereum

Ранг 169 по капитализации

0.6214 $−4.19 %за 24 ч

Bybit · EDGE/USDT · updated 2 min ago

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
2026-09-17	—	—	—	0.6182	—	—
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 $