ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,588.27
      -1.39%
      US Tech 100
      19,304.40
      0.17%
      Dow Jones
      41,198.08
      0.59%
      Brent Oil
      84.285
      -0.24%
      Bitcoin
      64,562.31
      0.74%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. IDEX Membership (Cryptocurrency:IDXMUSD)

      6. IDEX Membership (Cryptocurrency:IDXMUSD) Historical

      IDXMUSD IDEX Membership

      0.0434
      -0.0002 (-0.46%)
      06:28:15 - Realtime Data

      IDXMUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 17 2024 0.0438 0.0001 0.23% 0.0437 0.0455 0.0433 2,660,105.00
      Jul 16 2024 0.0437 -0.0005 -1.13% 0.0443 0.0445 0.0424 571,145.00
      Jul 15 2024 0.0442 0.0021 4.99% 0.0419 0.0453 0.0419 1,892,224.00
      Jul 14 2024 0.0421 0.0012 2.93% 0.0407 0.0421 0.0406 418,416.00
      Jul 13 2024 0.0409 0.0006 1.49% 0.0404 0.0411 0.0403 390,603.00
      Jul 12 2024 0.0403 0.0012 3.07% 0.0391 0.0408 0.0384 477,678.00
      Jul 11 2024 0.0391 0.00 0.00% 0.0393 0.0409 0.0388 498,465.00
      Jul 10 2024 0.0391 -0.001 -2.49% 0.0401 0.0406 0.0389 1,480,116.00
      Jul 09 2024 0.0401 0.0011 2.82% 0.0391 0.0402 0.0388 1,248,818.00
      Jul 08 2024 0.039 0.0004 1.04% 0.0388 0.0409 0.0375 1,040,736.00
      Jul 07 2024 0.0386 -0.0026 -6.31% 0.0413 0.0413 0.0386 655,156.00
      Jul 06 2024 0.0412 0.0042 11.35% 0.037 0.0413 0.0366 2,018,647.00
      Jul 05 2024 0.037 -0.0003 -0.80% 0.037 0.0376 0.0335 2,568,240.00
      Jul 04 2024 0.0373 -0.0028 -6.98% 0.0402 0.0403 0.0373 1,391,317.00
      Jul 03 2024 0.0401 -0.003 -6.96% 0.0431 0.0432 0.0397 1,178,445.00
      Jul 02 2024 0.0431 -0.0007 -1.60% 0.0437 0.0438 0.0424 578,984.00
      Jul 01 2024 0.0438 -0.0021 -4.58% 0.0462 0.0466 0.0438 788,771.00
      Jun 30 2024 0.0459 0.0033 7.75% 0.0426 0.0459 0.0421 460,765.00
      Jun 29 2024 0.0426 -0.0016 -3.62% 0.0442 0.0451 0.0426 492,193.00
      Jun 28 2024 0.0442 -0.002 -4.33% 0.0462 0.0466 0.0442 1,476,804.00
      Jun 27 2024 0.0462 0.0019 4.29% 0.0444 0.0466 0.0437 729,263.00
      Jun 26 2024 0.0443 -0.0007 -1.56% 0.0448 0.0452 0.0433 1,053,236.00
      Jun 25 2024 0.045 0.0009 2.04% 0.044 0.0459 0.0436 434,488.00
      Jun 24 2024 0.0441 0.0017 4.01% 0.0424 0.0441 0.0414 1,039,145.00
      Jun 23 2024 0.0424 -0.0026 -5.78% 0.045 0.0459 0.0424 390,502.00
      Jun 22 2024 0.045 0.0005 1.12% 0.0445 0.0466 0.0438 434,563.00
      Jun 21 2024 0.0445 -0.0005 -1.11% 0.0449 0.0457 0.0435 578,278.00
      Jun 20 2024 0.045 0.0019 4.41% 0.0431 0.0471 0.0431 556,282.00
      Jun 19 2024 0.0431 -0.0003 -0.69% 0.0434 0.0449 0.0425 942,501.00
      Jun 18 2024 0.0434 -0.0037 -7.86% 0.0471 0.0471 0.0413 1,854,076.00
      Jun 17 2024 0.0471 -0.0041 -8.01% 0.0514 0.0516 0.0463 1,581,899.00
      Jun 16 2024 0.0512 0.0006 1.19% 0.0506 0.0519 0.0497 271,019.00
      Jun 15 2024 0.0506 0.0012 2.43% 0.0496 0.0519 0.0492 488,199.00
      Jun 14 2024 0.0494 -0.0014 -2.76% 0.0506 0.0526 0.0487 1,083,603.00
      Jun 13 2024 0.0508 -0.0015 -2.87% 0.0523 0.0523 0.0502 1,191,565.00
      Jun 12 2024 0.0523 0.0022 4.39% 0.0503 0.0548 0.0497 1,739,948.00
      Jun 11 2024 0.0501 -0.003 -5.65% 0.0531 0.0536 0.0488 1,575,103.00
      Jun 10 2024 0.0531 -0.0022 -3.98% 0.0554 0.0556 0.0531 2,062,564.00
      Jun 09 2024 0.0553 0.0013 2.41% 0.0542 0.056 0.054 536,006.00
      Jun 08 2024 0.054 -0.0015 -2.70% 0.0556 0.0563 0.0533 811,881.00
      Jun 07 2024 0.0555 -0.0032 -5.45% 0.0587 0.060 0.0541 1,351,711.00
      Jun 06 2024 0.0587 -0.0024 -3.93% 0.0611 0.0613 0.0575 2,000,329.00
      Jun 05 2024 0.0611 -0.0002 -0.33% 0.061 0.0625 0.0588 4,948,748.00
      Jun 04 2024 0.0613 0.0009 1.49% 0.061 0.0625 0.0588 3,772,607.00
      Jun 03 2024 0.0604 -0.0033 -5.18% 0.0632 0.0696 0.0604 10,553,666.00
      Jun 02 2024 0.0637 0.0061 10.59% 0.0574 0.0678 0.0574 9,088,775.00
      Jun 01 2024 0.0576 -0.0018 -3.03% 0.0594 0.0599 0.057 1,610,569.00
      May 31 2024 0.0594 0.0009 1.54% 0.0583 0.0598 0.0577 508,943.00
      May 30 2024 0.0585 0.0008 1.39% 0.0577 0.0605 0.0565 2,080,328.00
      May 29 2024 0.0577 -0.0018 -3.03% 0.0596 0.0617 0.0574 2,610,740.00
      May 28 2024 0.0595 0.0009 1.54% 0.0587 0.060 0.0564 2,161,450.00
      May 27 2024 0.0586 0.0004 0.69% 0.058 0.0597 0.0575 2,497,314.00
      May 26 2024 0.0582 0.0006 1.04% 0.0573 0.0587 0.0566 1,075,693.00
      May 25 2024 0.0576 0.0009 1.59% 0.0567 0.0577 0.0562 922,005.00
      May 24 2024 0.0567 0.0011 1.98% 0.0553 0.057 0.0535 2,568,955.00
      May 23 2024 0.0556 -0.0023 -3.97% 0.058 0.0592 0.0535 3,727,053.00
      May 22 2024 0.0579 -0.0013 -2.20% 0.0592 0.0596 0.0571 1,361,567.00
      May 21 2024 0.0592 -0.0005 -0.84% 0.0598 0.0604 0.0586 2,531,934.00
      May 20 2024 0.0597 0.0033 5.85% 0.0563 0.0602 0.0559 3,073,767.00
      May 19 2024 0.0564 -0.0018 -3.09% 0.0581 0.0592 0.0554 1,561,760.00
      May 18 2024 0.0582 -0.0003 -0.51% 0.0584 0.061 0.058 1,655,774.00
      May 17 2024 0.0585 0.0024 4.28% 0.0561 0.0593 0.0559 2,780,581.00
      May 16 2024 0.0561 -0.0028 -4.75% 0.0588 0.0597 0.0548 1,771,166.00
      May 15 2024 0.0589 0.003 5.37% 0.0559 0.0592 0.055 1,803,332.00
      May 14 2024 0.0559 -0.002 -3.45% 0.0579 0.0585 0.0558 1,616,877.00
      May 13 2024 0.0579 -0.0005 -0.86% 0.0603 0.0656 0.0557 6,018,977.00
      May 12 2024 0.0584 -0.002 -3.31% 0.0604 0.0608 0.0581 1,405,421.00
      May 11 2024 0.0604 0.0005 0.83% 0.0599 0.0647 0.0599 4,554,507.00
      May 10 2024 0.0599 -0.0005 -0.83% 0.0603 0.0656 0.0585 6,576,407.00
      May 09 2024 0.0604 -0.0048 -7.36% 0.0634 0.0646 0.0566 16,582,524.00
      May 08 2024 0.0652 0.00 0.00% 0.0654 0.0735 0.0628 12,223,189.00
      May 07 2024 0.0652 0.0017 2.68% 0.0636 0.0712 0.0626 6,968,556.00
      May 06 2024 0.0635 0.0001 0.16% 0.0635 0.0687 0.0627 1,852,912.00
      May 05 2024 0.0634 0.002 3.26% 0.0614 0.0651 0.0602 925,350.00
      May 04 2024 0.0614 0.0001 0.16% 0.0612 0.0625 0.0607 750,902.00
      May 03 2024 0.0613 0.0027 4.61% 0.0584 0.0619 0.0572 521,282.00
      May 02 2024 0.0586 0.001 1.74% 0.0576 0.0594 0.055 1,096,859.00
      May 01 2024 0.0576 0.001 1.77% 0.0566 0.0579 0.0526 1,388,355.00
      Apr 30 2024 0.0566 -0.004 -6.60% 0.0603 0.061 0.0541 1,657,721.00
      Apr 29 2024 0.0606 -0.0016 -2.57% 0.0606 0.0653 0.0584 1,989,673.00
      Apr 28 2024 0.0622 -0.0019 -2.96% 0.064 0.0658 0.0619 639,062.00
      Apr 27 2024 0.0641 0.001 1.58% 0.063 0.0647 0.0603 548,608.00
      Apr 26 2024 0.0631 -0.0018 -2.77% 0.0651 0.0651 0.0619 679,645.00
      Apr 25 2024 0.0649 -0.0032 -4.70% 0.0647 0.0667 0.0618 731,661.00
      Apr 24 2024 0.0681 -0.0001 -0.15% 0.0681 0.0711 0.0673 1,748,997.00
      Apr 23 2024 0.0682 0.002 3.02% 0.0661 0.0689 0.0653 1,500,831.00
      Apr 22 2024 0.0662 0.0028 4.42% 0.0606 0.0671 0.0598 1,321,481.00
      Apr 21 2024 0.0634 -0.0017 -2.61% 0.0651 0.0652 0.062 1,344,235.00
      Apr 20 2024 0.0651 0.0045 7.43% 0.0606 0.0653 0.0598 976,867.00
      Apr 19 2024 0.0606 0.0019 3.24% 0.0587 0.0614 0.0535 1,732,032.00

      Your Recent History

      COIN
      IDXMUSD
      IDEX Membership
      BIT
      P1OTG9
      BNP Paribas Issuance
      Delayed Upgrade Clock