Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Endexx Corporation (EDXC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0212

-0.0018

(-7.83%)

At close: 03:59PM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	0.0214	0.0230	0.0198	0.0212	0.0212	28,783
04 Dec 2023	0.0240	0.0240	0.0185	0.0230	0.0230	38,566
01 Dec 2023	0.0195	0.0200	0.0180	0.0200	0.0200	358,310
30 Nov 2023	0.0197	0.0200	0.0194	0.0194	0.0194	157,657
29 Nov 2023	0.0196	0.0210	0.0196	0.0202	0.0202	222,793
28 Nov 2023	0.0204	0.0212	0.0196	0.0203	0.0203	313,784
27 Nov 2023	0.0196	0.0230	0.0196	0.0210	0.0210	434,442
24 Nov 2023	0.0218	0.0245	0.0196	0.0207	0.0207	420,963
22 Nov 2023	0.0225	0.0230	0.0201	0.0215	0.0215	64,520
21 Nov 2023	0.0219	0.0230	0.0208	0.0218	0.0218	435,144
20 Nov 2023	0.0210	0.0230	0.0190	0.0210	0.0210	437,457
17 Nov 2023	0.0250	0.0286	0.0180	0.0198	0.0198	2,650,021
16 Nov 2023	0.0231	0.0280	0.0227	0.0238	0.0238	1,376,482
15 Nov 2023	0.0263	0.0280	0.0254	0.0280	0.0280	92,700
14 Nov 2023	0.0280	0.0290	0.0270	0.0280	0.0280	278,865
13 Nov 2023	0.0300	0.0300	0.0253	0.0268	0.0268	290,908
10 Nov 2023	0.0300	0.0300	0.0278	0.0278	0.0278	20,500
09 Nov 2023	0.0279	0.0300	0.0267	0.0286	0.0286	3,999
08 Nov 2023	0.0251	0.0312	0.0251	0.0288	0.0288	106,911
07 Nov 2023	0.0294	0.0312	0.0279	0.0279	0.0279	283,162
06 Nov 2023	0.0241	0.0298	0.0241	0.0291	0.0291	95,587
03 Nov 2023	0.0290	0.0300	0.0250	0.0300	0.0300	341,989
02 Nov 2023	0.0261	0.0290	0.0261	0.0280	0.0280	76,510
01 Nov 2023	0.0299	0.0299	0.0270	0.0270	0.0270	202,321
31 Oct 2023	0.0250	0.0300	0.0250	0.0283	0.0283	435,630
30 Oct 2023	0.0270	0.0270	0.0250	0.0252	0.0252	105,350
27 Oct 2023	0.0250	0.0270	0.0250	0.0270	0.0270	20,913
26 Oct 2023	0.0275	0.0276	0.0245	0.0260	0.0260	365,009
25 Oct 2023	0.0287	0.0300	0.0270	0.0276	0.0276	179,946
24 Oct 2023	0.0291	0.0305	0.0289	0.0290	0.0290	129,022
23 Oct 2023	0.0339	0.0339	0.0291	0.0300	0.0300	60,980
20 Oct 2023	0.0300	0.0300	0.0293	0.0295	0.0295	101,273
19 Oct 2023	0.0339	0.0339	0.0298	0.0300	0.0300	168,911
18 Oct 2023	0.0306	0.0339	0.0293	0.0320	0.0320	61,742
17 Oct 2023	0.0319	0.0319	0.0286	0.0310	0.0310	21,920
16 Oct 2023	0.0326	0.0326	0.0290	0.0299	0.0299	842,104
13 Oct 2023	0.0321	0.0321	0.0299	0.0320	0.0320	232,968
12 Oct 2023	0.0333	0.0333	0.0295	0.0312	0.0312	246,982
11 Oct 2023	0.0320	0.0389	0.0320	0.0350	0.0350	253,485
10 Oct 2023	0.0379	0.0390	0.0310	0.0315	0.0315	268,536
09 Oct 2023	0.0358	0.0383	0.0351	0.0365	0.0365	141,250
06 Oct 2023	0.0336	0.0365	0.0336	0.0362	0.0362	248,440
05 Oct 2023	0.0348	0.0360	0.0339	0.0359	0.0359	323,204
04 Oct 2023	0.0285	0.0343	0.0285	0.0327	0.0327	185,316
03 Oct 2023	0.0364	0.0364	0.0270	0.0292	0.0292	521,773
02 Oct 2023	0.0360	0.0380	0.0250	0.0363	0.0363	1,636,824
29 Sept 2023	0.0380	0.0400	0.0360	0.0380	0.0380	265,859
28 Sept 2023	0.0360	0.0399	0.0360	0.0380	0.0380	164,350
27 Sept 2023	0.0332	0.0400	0.0332	0.0399	0.0399	244,777
26 Sept 2023	0.0332	0.0400	0.0332	0.0400	0.0400	223,556
25 Sept 2023	0.0433	0.0433	0.0399	0.0419	0.0419	189,885
22 Sept 2023	0.0465	0.0465	0.0401	0.0422	0.0422	55,849
21 Sept 2023	0.0448	0.0454	0.0400	0.0425	0.0425	225,425
20 Sept 2023	0.0457	0.0457	0.0448	0.0455	0.0455	10,675
19 Sept 2023	0.0460	0.0480	0.0401	0.0448	0.0448	340,670
18 Sept 2023	0.0436	0.0460	0.0342	0.0460	0.0460	149,298
15 Sept 2023	0.0450	0.0462	0.0440	0.0451	0.0451	28,084
14 Sept 2023	0.0461	0.0465	0.0434	0.0464	0.0464	128,392
13 Sept 2023	0.0460	0.0479	0.0430	0.0461	0.0461	151,755
12 Sept 2023	0.0460	0.0480	0.0460	0.0480	0.0480	54,175
11 Sept 2023	0.0508	0.0508	0.0427	0.0485	0.0485	102,951
08 Sept 2023	0.0460	0.0475	0.0430	0.0475	0.0475	92,670
07 Sept 2023	0.0457	0.0465	0.0450	0.0450	0.0450	135,543
06 Sept 2023	0.0475	0.0475	0.0431	0.0450	0.0450	33,850
05 Sept 2023	0.0450	0.0470	0.0450	0.0470	0.0470	57,522
01 Sept 2023	0.0450	0.0470	0.0450	0.0470	0.0470	173,124
31 Aug 2023	0.0450	0.0480	0.0450	0.0459	0.0459	192,947
30 Aug 2023	0.0500	0.0500	0.0450	0.0465	0.0465	590,698
29 Aug 2023	0.0480	0.0480	0.0450	0.0460	0.0460	335,900
28 Aug 2023	0.0451	0.0460	0.0451	0.0460	0.0460	107,095
25 Aug 2023	0.0500	0.0510	0.0425	0.0475	0.0475	1,461,379
24 Aug 2023	0.0371	0.0500	0.0329	0.0480	0.0480	788,579
23 Aug 2023	0.0322	0.0371	0.0322	0.0327	0.0327	221,083
22 Aug 2023	0.0352	0.0375	0.0240	0.0324	0.0324	1,644,003
21 Aug 2023	0.0388	0.0390	0.0352	0.0385	0.0385	221,203
18 Aug 2023	0.0385	0.0400	0.0350	0.0377	0.0377	390,478
17 Aug 2023	0.0445	0.0445	0.0351	0.0388	0.0388	218,300
16 Aug 2023	0.0386	0.0445	0.0352	0.0430	0.0430	188,917
15 Aug 2023	0.0390	0.0395	0.0341	0.0370	0.0370	320,415
14 Aug 2023	0.0339	0.0433	0.0332	0.0350	0.0350	243,259
11 Aug 2023	0.0331	0.0420	0.0311	0.0400	0.0400	685,239
10 Aug 2023	0.0358	0.0365	0.0330	0.0330	0.0330	153,008
09 Aug 2023	0.0354	0.0365	0.0345	0.0355	0.0355	211,940
08 Aug 2023	0.0351	0.0380	0.0350	0.0370	0.0370	601,505
07 Aug 2023	0.0344	0.0400	0.0340	0.0377	0.0377	634,079
04 Aug 2023	0.0350	0.0350	0.0338	0.0345	0.0345	128,558
03 Aug 2023	0.0385	0.0385	0.0350	0.0365	0.0365	93,920
02 Aug 2023	0.0324	0.0400	0.0324	0.0390	0.0390	280,294
01 Aug 2023	0.0390	0.0400	0.0324	0.0333	0.0333	365,527
31 July 2023	0.0400	0.0420	0.0374	0.0400	0.0400	369,505
28 July 2023	0.0365	0.0400	0.0330	0.0390	0.0390	339,907
27 July 2023	0.0365	0.0380	0.0330	0.0380	0.0380	507,945
26 July 2023	0.0324	0.0360	0.0324	0.0360	0.0360	31,154
25 July 2023	0.0365	0.0365	0.0365	0.0365	0.0365	5,017
24 July 2023	0.0365	0.0365	0.0300	0.0365	0.0365	10,386
21 July 2023	0.0321	0.0375	0.0321	0.0375	0.0375	250,771
20 July 2023	0.0300	0.0380	0.0300	0.0365	0.0365	264,745
19 July 2023	0.0255	0.0395	0.0255	0.0380	0.0380	456,606
18 July 2023	0.0363	0.0363	0.0359	0.0363	0.0363	6,431
17 July 2023	0.0324	0.0400	0.0300	0.0362	0.0362	83,757
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6579+0.0022(+0.34%)

ASX 2007,178.40+116.80(+1.65%)

OIL72.12-0.20(-0.28%)

GOLD2,045.10+8.80(+0.43%)

Bitcoin AUD66,435.51+3,127.70(+4.94%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Endexx Corporation (EDXC)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6579
+0.0022(+0.34%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
72.12
-0.20(-0.28%)

GOLD
2,045.10
+8.80(+0.43%)

Bitcoin AUD
66,435.51
+3,127.70(+4.94%)