時価総額 $2.26T
-2.58%
ボリューム24h $125.69B
5.7%
BTC % 57.8174%
-0.21%
ETH % 9.59784%
-3.31%
硬貨
34.665
取引所
204
ライブ
Infinex (INX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Infinex (INX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 124 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.00844854 | $0.00834672 | $0.00931353 | $0.00906862 | $2,455,550 | $16,848,941 |
| Jun-01 2026 | $0.00920857 | $0.00873318 | $0.00941989 | $0.00937405 | $195,225 | $18,364,670 |
| May-31 2026 | $0.00923169 | $0.00886511 | $0.0096233 | $0.00924144 | $1,840,514 | $18,410,773 |
| May-30 2026 | $0.00926123 | $0.00894361 | $0.00953252 | $0.00908888 | $1,237,271 | $18,469,686 |
| May-29 2026 | $0.00947812 | $0.00880531 | $0.00947812 | $0.0088156 | $378,652 | $18,902,216 |
| May-28 2026 | $0.00885009 | $0.00806842 | $0.00907359 | $0.00826963 | $515,780 | $17,649,750 |
| May-27 2026 | $0.00824889 | $0.00797272 | $0.00887685 | $0.00887685 | $2,440,387 | $16,450,775 |
| May-26 2026 | $0.0087907 | $0.00877236 | $0.00979835 | $0.00979835 | $3,138,401 | $17,531,310 |
| May-25 2026 | $0.0098252 | $0.009768 | $0.010268 | $0.009768 | $2,015,780 | $19,594,407 |
| May-24 2026 | $0.00976602 | $0.00964455 | $0.010304 | $0.010031 | $1,476,944 | $19,476,381 |
| May-23 2026 | $0.010061 | $0.00958175 | $0.01027 | $0.010156 | $2,353,336 | $20,065,900 |
| May-22 2026 | $0.00953395 | $0.00953395 | $0.010485 | $0.010485 | $4,125,975 | $19,013,569 |
| May-21 2026 | $0.010408 | $0.010201 | $0.010557 | $0.010201 | $4,405,693 | $20,757,671 |
| May-20 2026 | $0.010193 | $0.00985994 | $0.010492 | $0.00985994 | $4,967,875 | $20,328,434 |
| May-19 2026 | $0.00963368 | $0.00947743 | $0.00983638 | $0.00982243 | $4,256,330 | $19,212,462 |