Riwayat harga edgeX
$0,4272
-6,43% 24j
Harga historis edgeX (EDGE) sejak 6 Mei 2026: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,4272.
Tertinggi sepanjang masa
$1,55
22 Mei 2026
Terendah sepanjang masa
$0,2371
5 Jul 2026
Imbal hasil sejak data pertama
-68,62%
6 Mei 2026
Bulan terbaik
+39,54%
September 2026
Bulan terburuk
-78,09%
Juni 2026
Memuat…
Riwayat harga edgeX per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1,36 | $1,55 | $0,2371 | $0,4286 | -68,56% |
Riwayat harga edgeX per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,5212 | $0,529 | $0,4174 | $0,4286 | -17,94% |
| September 2026 | $0,3743 | $0,7038 | $0,3689 | $0,5223 | +39,54% |
| Agustus 2026 | $0,3583 | $0,4154 | $0,2715 | $0,3743 | +4,47% |
| Juli 2026 | $0,2844 | $0,5722 | $0,2371 | $0,3583 | +25,98% |
| Juni 2026 | $1,30 | $1,32 | $0,2694 | $0,2844 | -78,09% |
| Mei 2026 | $1,36 | $1,55 | $1,18 | $1,30 | -4,78% |
Harga harian edgeX — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 7 Okt 2026 | $0,4451 | $0,4474 | $0,4174 | $0,4286 | -3,75% |
| 6 Okt 2026 | $0,459 | $0,4614 | $0,444 | $0,4453 | -2,92% |
| 5 Okt 2026 | $0,4578 | $0,4658 | $0,4423 | $0,4587 | +0,11% |
| 4 Okt 2026 | $0,4862 | $0,4926 | $0,4531 | $0,4582 | -5,84% |
| 3 Okt 2026 | $0,4815 | $0,4911 | $0,4668 | $0,4866 | +0,89% |
| 2 Okt 2026 | $0,4976 | $0,5196 | $0,475 | $0,4823 | -3,11% |
| 1 Okt 2026 | $0,5212 | $0,529 | $0,4937 | $0,4978 | -4,69% |
| 30 Sep 2026 | $0,5288 | $0,5422 | $0,5128 | $0,5223 | -1,12% |
| 29 Sep 2026 | $0,5406 | $0,5567 | $0,5148 | $0,5282 | -2,31% |
| 28 Sep 2026 | $0,5826 | $0,5931 | $0,5248 | $0,5407 | -7,13% |
| 27 Sep 2026 | $0,6022 | $0,6226 | $0,575 | $0,5822 | -3,48% |
| 26 Sep 2026 | $0,5679 | $0,6382 | $0,5619 | $0,6032 | +5,94% |
| 25 Sep 2026 | $0,557 | $0,5706 | $0,5418 | $0,5694 | +2,28% |
| 24 Sep 2026 | $0,5708 | $0,5815 | $0,544 | $0,5567 | -2,50% |
| 23 Sep 2026 | $0,6147 | $0,6233 | $0,5406 | $0,571 | -7,28% |
| 22 Sep 2026 | $0,5945 | $0,6214 | $0,5834 | $0,6158 | +3,53% |
| 21 Sep 2026 | $0,5674 | $0,6169 | $0,5419 | $0,5948 | +4,83% |
| 20 Sep 2026 | $0,5787 | $0,5905 | $0,5438 | $0,5674 | -1,83% |
| 19 Sep 2026 | $0,5897 | $0,6022 | $0,542 | $0,578 | -1,87% |
| 18 Sep 2026 | $0,6255 | $0,6404 | $0,5736 | $0,589 | -6,08% |
| 17 Sep 2026 | $0,6079 | $0,6792 | $0,597 | $0,6271 | +3,11% |
| 16 Sep 2026 | $0,6015 | $0,6252 | $0,5855 | $0,6082 | +1,28% |
| 15 Sep 2026 | $0,6146 | $0,6337 | $0,5584 | $0,6005 | -2,26% |
| 14 Sep 2026 | $0,5976 | $0,6636 | $0,5884 | $0,6144 | +2,66% |
| 13 Sep 2026 | $0,6238 | $0,6294 | $0,5709 | $0,5985 | -4,10% |
| 12 Sep 2026 | $0,603 | $0,6276 | $0,582 | $0,6241 | +3,36% |
| 11 Sep 2026 | $0,5519 | $0,6268 | $0,5495 | $0,6038 | +9,80% |
| 10 Sep 2026 | $0,6109 | $0,6153 | $0,534 | $0,5499 | -10,06% |
| 9 Sep 2026 | $0,5785 | $0,6147 | $0,56 | $0,6114 | +5,98% |
| 8 Sep 2026 | $0,5671 | $0,6072 | $0,5533 | $0,5769 | +1,64% |
edgeX mencapai rekor tertinggi $1,55 pada 22 Mei 2026, sedangkan harga terendah dalam data kami adalah $0,2371. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.