Cap Marché $2.77T
0.43%
Volume 24h $249.42B
-16.06%
BTC % 54.5%
-0.33%
ETH % 12.92%
0.38%
Monnaies
29.449
+12
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Intentx (INTX), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Nov-07 2024 | $0.151579 | $0.150764 | $0.151915 | $0.150876 | $7,904 | $4,374,641 |
| Nov-06 2024 | $0.150356 | $0.150356 | $0.156333 | $0.156246 | $53,199 | $4,331,901 |
| Nov-05 2024 | $0.156731 | $0.155341 | $0.15985 | $0.156247 | $43,353 | $4,440,367 |
| Nov-04 2024 | $0.156011 | $0.155237 | $0.156802 | $0.156649 | $19,606 | $4,374,046 |
| Nov-03 2024 | $0.156348 | $0.15377 | $0.172063 | $0.170807 | $139,160 | $4,376,719 |
| Nov-02 2024 | $0.17085 | $0.170499 | $0.171956 | $0.171625 | $5,374 | $4,638,057 |
| Nov-01 2024 | $0.171598 | $0.171117 | $0.172909 | $0.171496 | $4,317 | $4,654,524 |
| Oct-31 2024 | $0.171509 | $0.171509 | $0.174237 | $0.173208 | $20,530 | $4,650,257 |
| Oct-30 2024 | $0.173591 | $0.171883 | $0.174818 | $0.173094 | $19,430 | $4,698,777 |
| Oct-29 2024 | $0.17335 | $0.169679 | $0.173482 | $0.171037 | $43,680 | $4,682,575 |
| Oct-28 2024 | $0.170984 | $0.170957 | $0.174782 | $0.174782 | $11,017 | $4,617,654 |
| Oct-27 2024 | $0.174678 | $0.174677 | $0.177237 | $0.175931 | $18,763 | $4,691,537 |
| Oct-26 2024 | $0.175975 | $0.174786 | $0.177926 | $0.177926 | $31,102 | $4,713,709 |
| Oct-25 2024 | $0.178588 | $0.174011 | $0.178617 | $0.174271 | $29,371 | $4,762,235 |
| Oct-24 2024 | $0.174112 | $0.170589 | $0.175533 | $0.171638 | $24,163 | $4,603,423 |