Endexx Corporation (PK) (EDXC)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0024 | 36.3636363636 | 0.0066 | 0.0095 | 0.0066 | 88744 | 0.00872355 | CS |
| 4 | 0.00195 | 27.6595744681 | 0.00705 | 0.0095 | 0.0055 | 373727 | 0.00788985 | CS |
| 12 | 0.0009 | 11.1111111111 | 0.0081 | 0.0103 | 0.005 | 466754 | 0.00793449 | CS |
| 26 | -0.0012 | -11.7647058824 | 0.0102 | 0.0146 | 0.0014 | 536058 | 0.00961431 | CS |
| 52 | -0.015 | -62.5 | 0.024 | 0.032 | 0.0014 | 410588 | 0.01268128 | CS |
| 156 | -0.0222 | -71.1538461538 | 0.0312 | 0.1 | 0.0002 | 349388 | 0.02935722 | CS |
| 260 | -0.0625 | -87.4125874126 | 0.0715 | 0.3 | 0.0002 | 487535 | 0.07414283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.009 | 0.001065 | 13.42 | 0.007 | 0.0094 | 0.0069 | 403015 |
| 1741901340 | 0.007935 | -6.5E-5 | -0.81 | 0.0067 | 0.007935 | 0.0067 | 1357 |
| 1741814940 | 0.008 | 0 | 0.00 | 0.0069 | 0.008 | 0.0069 | 13185 |
| 1741728480 | 0.008 | 0.00022 | 2.83 | 0.0067 | 0.0081 | 0.0067 | 106370 |
| 1741641600 | 0.00778 | -0.00172 | -18.11 | 0.0066 | 0.00902 | 0.0066 | 94810 |
| 1741386000 | 0.0095 | 0.0005 | 5.56 | 0.0066 | 0.0095 | 0.0066 | 228000 |
| 1741300140 | 0.009 | 0 | 0.00 | 0.008 | 0.0095 | 0.007 | 709261 |
| 1741213440 | 0.009 | 0.0011 | 13.92 | 0.0063 | 0.009 | 0.006 | 1800881 |
| 1741126800 | 0.0079 | 0.00045 | 6.04 | 0.00726 | 0.0079 | 0.0063 | 127126 |
| 1741040760 | 0.00745 | 0.00057 | 8.28 | 0.00756 | 0.0079 | 0.0066 | 272620 |
| 1740781260 | 0.00688 | -0.00062 | -8.27 | 0.0062 | 0.0077 | 0.0062 | 794689 |
| 1740695340 | 0.0075 | 0.000325 | 4.53 | 0.00685 | 0.0075 | 0.0062 | 220400 |
| 1740608400 | 0.007175 | -0.000325 | -4.33 | 0.0075 | 0.0075 | 0.0062 | 252250 |
| 1740522480 | 0.0075 | 0.0005 | 7.14 | 0.0069 | 0.0075 | 0.0055 | 828794 |
| 1740435600 | 0.007 | 0.00035 | 5.26 | 0.0065 | 0.0075 | 0.0064 | 282212 |
| 1740176400 | 0.00665 | -0.0003 | -4.32 | 0.0065 | 0.0071 | 0.0057999 | 393229 |
| 1740090480 | 0.00695 | -5.0E-5 | -0.71 | 0.007 | 0.0075 | 0.0063 | 155756 |
| 1740003960 | 0.007 | -0.0001 | -1.41 | 0.0076 | 0.00766 | 0.0067 | 198752 |
| 1739917740 | 0.0071 | 0.00035 | 5.19 | 0.0067 | 0.0075 | 0.0065 | 353880 |
| 1739572020 | 0.00675 | -0.00035 | -4.93 | 0.00705 | 0.0076 | 0.0062 | 267245 |
| 1739485320 | 0.0071 | -0.0009 | -11.25 | 0.0071 | 0.00825 | 0.0063 | 1397661 |
| 1739398920 | 0.008 | -0.00045 | -5.33 | 0.0079 | 0.009 | 0.007 | 671396 |
| 1739312940 | 0.0084499 | 0.0003 | 3.68 | 0.00878 | 0.00878 | 0.0081 | 50250 |
| 1739226000 | 0.0081499 | -0.00035 | -4.12 | 0.0088 | 0.0088 | 0.00764 | 6100 |
| 1738967160 | 0.0085 | 0 | 0.00 | 0.009 | 0.009 | 0.0078 | 53394 |
| 1738880400 | 0.0085 | -0.0005 | -5.56 | 0.009 | 0.009 | 0.008 | 115222 |
| 1738794000 | 0.009 | 0.0006 | 7.14 | 0.0084 | 0.009 | 0.0084 | 195250 |
| 1738708080 | 0.0084 | -0.00064 | -7.08 | 0.0084 | 0.0084 | 0.0082 | 48000 |
| 1738621740 | 0.00904 | -0.00026 | -2.80 | 0.0092999 | 0.0092999 | 0.0075 | 35830 |
| 1738362000 | 0.0092999 | -0.0001 | -1.06 | 0.0095 | 0.0095 | 0.0075 | 479015 |
| 1738276080 | 0.0094 | 0.0013 | 16.05 | 0.0084499 | 0.0094 | 0.0075 | 35750 |
| 1738189740 | 0.0081 | -0.0008 | -8.99 | 0.0077 | 0.0095 | 0.0075 | 467500 |
| 1738103280 | 0.0089 | 0.0007 | 8.54 | 0.0082 | 0.0089 | 0.0082 | 51650 |
| 1738016820 | 0.0082 | -0.00094 | -10.28 | 0.00866 | 0.0089 | 0.008 | 366081 |
| 1737757440 | 0.00914 | -1.0E-5 | -0.11 | 0.0085 | 0.00914 | 0.0085 | 258375 |
| 1737671220 | 0.00915 | -0.00075 | -7.58 | 0.00955 | 0.0099 | 0.0085 | 578935 |
| 1737584640 | 0.0099 | 0 | 0.00 | 0.00955 | 0.0099 | 0.0092 | 207912 |
| 1737498540 | 0.0099 | 0.0002 | 2.06 | 0.0085 | 0.0099 | 0.0085 | 57700 |
| 1737152880 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0085 | 79162 |
| 1737066420 | 0.0097 | 0.0003 | 3.19 | 0.0094 | 0.0097 | 0.0085 | 164908 |
| 1736979720 | 0.0094 | -0.0003 | -3.09 | 0.0097 | 0.0097 | 0.0085 | 170845 |
| 1736893380 | 0.0097 | 0.0012 | 14.12 | 0.00905 | 0.0097 | 0.0085 | 264223 |
| 1736806800 | 0.0085 | 2.5E-5 | 0.29 | 0.008 | 0.0085 | 0.008 | 24457 |
| 1736547720 | 0.008475 | -2.5E-5 | -0.29 | 0.008 | 0.0085 | 0.008 | 20566 |
| 1736375340 | 0.0085 | -0.00125 | -12.82 | 0.009525 | 0.009525 | 0.007985 | 655220 |
| 1736288940 | 0.00975 | 0.00125 | 14.71 | 0.00805 | 0.01 | 0.0063 | 644381 |
| 1736202360 | 0.0085 | -0.0002 | -2.30 | 0.0076 | 0.009 | 0.0066 | 451598 |
| 1735942980 | 0.0087 | 0.001775 | 25.63 | 0.0079 | 0.0087 | 0.005 | 3208503 |
| 1735856700 | 0.006925 | 2.5E-5 | 0.36 | 0.0065 | 0.0087 | 0.0065 | 1183303 |
| 1735683960 | 0.0069 | -0.00185 | -21.14 | 0.009 | 0.009 | 0.0065 | 5985013 |
| 1735597740 | 0.00875 | 0.00025 | 2.94 | 0.008 | 0.009 | 0.008 | 157075 |
| 1735338000 | 0.0085 | -0.001 | -10.53 | 0.0088 | 0.0095 | 0.008 | 142524 |
| 1735252020 | 0.0095 | -0.000135 | -1.40 | 0.0085 | 0.0095 | 0.0085 | 20400 |
| 1735078200 | 0.009635 | 0.001635 | 20.44 | 0.0099 | 0.0099 | 0.00905 | 9330 |
| 1734992400 | 0.008 | -0.00175 | -17.95 | 0.0083 | 0.00925 | 0.008 | 162913 |
| 1734733200 | 0.00975 | 0.00055 | 5.98 | 0.0081 | 0.0103 | 0.0081 | 150225 |
| 1734646800 | 0.0092 | -0.00015 | -1.60 | 0.0088 | 0.0097 | 0.0081 | 195223 |
| 1734560940 | 0.00935 | 0.0008 | 9.36 | 0.0067 | 0.00935 | 0.0067 | 547700 |
| 1734474360 | 0.00855 | -0.00045 | -5.00 | 0.0085 | 0.0091 | 0.0014 | 2923225 |
| 1734388140 | 0.009 | -0.00085 | -8.63 | 0.00985 | 0.00985 | 0.0088749 | 236500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
