Sejarah harga edgeX
$0.4553
-1.49% 24j
Harga sejarah edgeX (EDGE) sejak 6 Mei 2026: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $0.4553.
Paras tertinggi sepanjang masa
$1.55
22 Mei 2026
Paras terendah sepanjang masa
$0.2371
5 Jul 2026
Pulangan sejak rekod pertama
-66.55%
6 Mei 2026
Bulan terbaik
+39.54%
September 2026
Bulan terburuk
-78.09%
Jun 2026
Memuatkan…
Sejarah harga edgeX mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1.36 | $1.55 | $0.2371 | $0.4554 | -66.60% |
Sejarah harga edgeX mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0.5212 | $0.529 | $0.4423 | $0.4554 | -12.81% |
| September 2026 | $0.3743 | $0.7038 | $0.3689 | $0.5223 | +39.54% |
| Ogos 2026 | $0.3583 | $0.4154 | $0.2715 | $0.3743 | +4.47% |
| Julai 2026 | $0.2844 | $0.5722 | $0.2371 | $0.3583 | +25.98% |
| Jun 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $0.4578 | $0.4658 | $0.4423 | $0.4554 | -0.61% |
| 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% |
| 7 Sep 2026 | $0.5962 | $0.6062 | $0.5332 | $0.5676 | -4.73% |
| 6 Sep 2026 | $0.6192 | $0.6785 | $0.5833 | $0.5958 | -3.90% |
edgeX mencapai paras tertinggi sepanjang masa $1.55 pada 22 Mei 2026, manakala harga terendah dalam data kami ialah $0.2371. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.