Endexx Corporation (PK) (EDXC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0018 | 17.6470588235 | 0.0102 | 0.0146 | 0.01 | 392364 | 0.01069288 | CS |
| 4 | -0.0015 | -11.1111111111 | 0.0135 | 0.0157 | 0.01 | 221926 | 0.01252845 | CS |
| 12 | -0.0068 | -36.170212766 | 0.0188 | 0.0194 | 0.01 | 313793 | 0.0151569 | CS |
| 26 | -0.018 | -60 | 0.03 | 0.03 | 0.01 | 298909 | 0.0175591 | CS |
| 52 | -0.0313 | -72.2863741339 | 0.0433 | 0.0433 | 0.01 | 327195 | 0.02030847 | CS |
| 156 | -0.047 | -79.6610169492 | 0.059 | 0.1 | 0.0002 | 331727 | 0.03743939 | CS |
| 260 | -0.125 | -91.2408759124 | 0.137 | 0.3 | 0.0002 | 494070 | 0.08446655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.012 | 0.0005 | 4.35 | 0.0114 | 0.01212 | 0.011 | 38816 |
| 1726867200 | 0.0115 | 0.0005 | 4.55 | 0.0115 | 0.0126 | 0.0115 | 24656 |
| 1726781220 | 0.011 | 0.0006 | 5.77 | 0.0127 | 0.0127 | 0.011 | 144258 |
| 1726694460 | 0.0104 | 0.0001 | 0.97 | 0.013 | 0.013 | 0.0103 | 688315 |
| 1726608240 | 0.0103 | -0.0009 | -8.04 | 0.0115 | 0.013 | 0.01 | 469754 |
| 1726521720 | 0.0112 | -0.0034 | -23.29 | 0.0102 | 0.0146 | 0.01 | 634836 |
| 1726262940 | 0.0146 | 0.0006 | 4.29 | 0.013 | 0.0146 | 0.01019 | 362316 |
| 1726176540 | 0.014 | 0.001 | 7.69 | 0.0135 | 0.014 | 0.0135 | 20000 |
| 1726090140 | 0.013 | 0.0007 | 5.69 | 0.0123 | 0.0146 | 0.012 | 135808 |
| 1726003500 | 0.0123 | -0.00072 | -5.53 | 0.014 | 0.014 | 0.0123 | 73780 |
| 1725917160 | 0.01302 | -0.00198 | -13.20 | 0.0149 | 0.015 | 0.01302 | 122841 |
| 1725658020 | 0.015 | 0.001 | 7.14 | 0.015 | 0.015 | 0.013 | 26207 |
| 1725571440 | 0.014 | -0.0008 | -5.41 | 0.0142 | 0.0142 | 0.014 | 1200 |
| 1725485040 | 0.0148 | 0.0011 | 8.03 | 0.0135 | 0.0148 | 0.0135 | 507998 |
| 1725398880 | 0.0137 | -0.0013 | -8.67 | 0.0137 | 0.01375 | 0.0135 | 77425 |
| 1725052800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1724966400 | 0.015 | 0.0006 | 4.17 | 0.0121 | 0.015 | 0.0121 | 142003 |
| 1724880360 | 0.0144 | 0.00038 | 2.71 | 0.013 | 0.015 | 0.013 | 347100 |
| 1724794080 | 0.01402 | -0.00118 | -7.76 | 0.0143 | 0.0157 | 0.013 | 148953 |
| 1724707740 | 0.0152 | 0.00106 | 7.50 | 0.0135 | 0.0152 | 0.0135 | 67220 |
| 1724448480 | 0.01414 | -0.00106 | -6.97 | 0.0135 | 0.01414 | 0.0135 | 600 |
| 1724362140 | 0.0152 | 0.0002 | 1.33 | 0.0156 | 0.0156 | 0.0135 | 147587 |
| 1724275380 | 0.015 | 0.0006 | 4.17 | 0.0136 | 0.0156 | 0.0133 | 107205 |
| 1724188800 | 0.0144 | -0.0021 | -12.73 | 0.01515 | 0.0162999 | 0.0144 | 229826 |
| 1724102880 | 0.0165 | 0.00175 | 11.86 | 0.0134 | 0.01675 | 0.0133 | 127855 |
| 1723843740 | 0.01475 | 0.00071 | 5.06 | 0.015 | 0.015 | 0.0142 | 26000 |
| 1723756860 | 0.01404 | 0.00016 | 1.15 | 0.0132 | 0.0157 | 0.0132 | 149250 |
| 1723670820 | 0.01388 | -0.00052 | -3.61 | 0.0142 | 0.0154 | 0.0127 | 45999 |
| 1723584360 | 0.0144 | -0.0014 | -8.86 | 0.0158 | 0.0158 | 0.0125 | 214900 |
| 1723497900 | 0.0158 | 0.00212 | 15.50 | 0.0123 | 0.0175 | 0.0123 | 345705 |
| 1723238400 | 0.01368 | 0.00164 | 13.62 | 0.01225 | 0.015 | 0.01225 | 824250 |
| 1723152000 | 0.01204 | -0.00111 | -8.44 | 0.0155 | 0.016 | 0.0114 | 888346 |
| 1723065720 | 0.01315 | -0.0031 | -19.08 | 0.016 | 0.016 | 0.013 | 1137002 |
| 1722979800 | 0.01625 | 5.0E-5 | 0.31 | 0.019 | 0.019 | 0.0161 | 8408 |
| 1722893340 | 0.0162 | -0.0008 | -4.71 | 0.0175 | 0.0178 | 0.016 | 84957 |
| 1722634140 | 0.017 | 0.00166 | 10.82 | 0.015 | 0.0194 | 0.0123 | 4271995 |
| 1722547620 | 0.01534 | -0.00166 | -9.76 | 0.0153 | 0.01698 | 0.015 | 1735143 |
| 1722461340 | 0.017 | -0.0005 | -2.86 | 0.0151 | 0.017 | 0.0151 | 21800 |
| 1722374820 | 0.0175 | 0.0005 | 2.94 | 0.0151 | 0.0175 | 0.0151 | 106899 |
| 1722288180 | 0.017 | 0.00034 | 2.04 | 0.0161 | 0.017 | 0.0151 | 68362 |
| 1722029100 | 0.01666 | -0.00074 | -4.25 | 0.016 | 0.0174 | 0.0153 | 361651 |
| 1721942400 | 0.0174 | 0.0004 | 2.35 | 0.017 | 0.0175 | 0.016 | 115400 |
| 1721856480 | 0.017 | -0.0005 | -2.86 | 0.0165 | 0.017 | 0.0165 | 8942 |
| 1721770140 | 0.0175 | 0.0008 | 4.79 | 0.0154 | 0.0175 | 0.0153 | 249998 |
| 1721683740 | 0.0167 | 0 | 0.00 | 0.01715 | 0.01715 | 0.0167 | 10910 |
| 1721424180 | 0.0167 | 0.0001 | 0.60 | 0.01636 | 0.0178 | 0.0154 | 11781 |
| 1721337960 | 0.0166 | -0.0013 | -7.26 | 0.0178 | 0.0178 | 0.0153 | 102100 |
| 1721251320 | 0.0179 | 0.00075 | 4.37 | 0.0156 | 0.0179 | 0.0156 | 83150 |
| 1721164920 | 0.01715 | 5.0E-5 | 0.29 | 0.0184 | 0.0184 | 0.0155 | 74712 |
| 1721078940 | 0.0171 | -0.0019 | -10.00 | 0.0194 | 0.0194 | 0.0155 | 173444 |
| 1720819200 | 0.019 | 0 | 0.00 | 0.0176 | 0.019 | 0.0176 | 180600 |
| 1720733280 | 0.019 | 0 | 0.00 | 0.0157 | 0.019 | 0.0134 | 438836 |
| 1720646880 | 0.019 | 0.003 | 18.75 | 0.0129 | 0.019 | 0.0129 | 577028 |
| 1720560540 | 0.016 | -0.001 | -5.88 | 0.0155 | 0.016 | 0.013 | 393489 |
| 1720473600 | 0.017 | 0.00065 | 3.98 | 0.017 | 0.017 | 0.0151 | 29275 |
| 1720214640 | 0.01635 | -0.00065 | -3.82 | 0.0175 | 0.0175 | 0.015 | 117166 |
| 1720041000 | 0.017 | -0.001 | -5.56 | 0.01655 | 0.017 | 0.01506 | 44594 |
| 1719955740 | 0.018 | 0.0015 | 9.09 | 0.015 | 0.018 | 0.015 | 159546 |
| 1719868980 | 0.0165 | -0.0025 | -13.16 | 0.0188 | 0.019 | 0.0133 | 217610 |
| 1719610020 | 0.019 | 0.0013 | 7.34 | 0.0158 | 0.019 | 0.0158 | 165854 |
| 1719523200 | 0.0177 | 0.0017 | 10.63 | 0.0115999 | 0.0177 | 0.0115999 | 90070 |
| 1719437040 | 0.016 | -0.0022 | -12.09 | 0.0152 | 0.0178 | 0.0152 | 65100 |
| 1719350880 | 0.0182 | 0.0017 | 10.30 | 0.0114 | 0.019 | 0.0114 | 315670 |
| 1719264540 | 0.0165 | 0.00036 | 2.23 | 0.0153 | 0.0165 | 0.0103 | 1870635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
