Edge(EDGE)Hoy
$0.364516
hace 1 años
$0.08073
hace 2 años
$0.066007
hace 3 años
$0.029952
hace 4 años
$0.059445
hace 5 años
$0.084002
Edge Historial de precios
(EDGE)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.326157 | $0.350393 | $0.332589 | $0.346121 | $20,598.03 |
2025-09-12 | $0.247323 | $0.332640 | $0.242567 | $0.326236 | $89,031.42 |
2025-09-11 | $0.235995 | $0.249940 | $0.234239 | $0.247947 | $10,149.07 |
2025-09-10 | $0.224471 | $0.240789 | $0.220125 | $0.236043 | $14,359.29 |
2025-09-09 | $0.242919 | $0.242931 | $0.219343 | $0.224146 | $23,899.70 |
2025-09-08 | $0.235268 | $0.243126 | $0.227920 | $0.243126 | $16,527.20 |
2025-09-07 | $0.260573 | $0.262404 | $0.230022 | $0.235130 | $32,839.20 |
2025-09-06 | $0.247088 | $0.266284 | $0.243100 | $0.261069 | $30,542.26 |
2025-09-05 | $0.243700 | $0.271726 | $0.239886 | $0.246913 | $34,597.21 |
2025-09-04 | $0.281492 | $0.285416 | $0.239811 | $0.243700 | $43,370.72 |
2025-09-03 | $0.269842 | $0.281493 | $0.263348 | $0.276153 | $11,346.68 |
2025-09-02 | $0.274002 | $0.281736 | $0.061468 | $0.270186 | $13,813.60 |
2025-09-01 | $0.291236 | $0.29649 | $0.274003 | $0.274351 | $26,797.56 |
2025-08-31 | $0.300754 | $0.306355 | $0.288598 | $0.291276 | $27,978.55 |
2025-08-30 | $0.312597 | $0.313721 | $0.285096 | $0.300816 | $89,066.49 |
2025-08-29 | $0.383709 | $0.399525 | $0.236336 | $0.304268 | $515.903K |
2025-08-28 | $0.406723 | $0.405873 | $0.383709 | $0.384789 | $17,883.13 |
2025-08-27 | $0.402530 | $0.414987 | $0.394187 | $0.406874 | $17,994.93 |
2025-08-26 | $0.419654 | $0.420128 | $0.382454 | $0.402440 | $28,753.84 |
2025-08-25 | $0.431332 | $0.44374 | $0.389138 | $0.419654 | $30,996.81 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Edge(EDGE)
