時価総額 $4.47T
1.38%
ボリューム24h $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
硬貨
33.322
+12
取引所
885
最後の更新
2 分 前
INFINIT (IN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.106352 | $0.095666 | $0.106975 | $0.09637 | $21,928,613 | $26,503,149 |
| Oct-02 2025 | $0.09702 | $0.094174 | $0.100719 | $0.095487 | $16,805,544 | $24,177,702 |
| Oct-01 2025 | $0.094501 | $0.087895 | $0.097443 | $0.089653 | $20,197,894 | $23,549,919 |
| Sep-30 2025 | $0.085867 | $0.083971 | $0.096848 | $0.094293 | $19,362,252 | $21,398,267 |
| Sep-29 2025 | $0.092368 | $0.083226 | $0.10051 | $0.086208 | $31,639,284 | $23,018,389 |
| Sep-28 2025 | $0.085914 | $0.079805 | $0.088447 | $0.085027 | $17,765,739 | $21,409,954 |
| Sep-27 2025 | $0.086637 | $0.072844 | $0.086637 | $0.075325 | $24,736,891 | $21,590,200 |
| Sep-26 2025 | $0.073639 | $0.070979 | $0.07963 | $0.079216 | $25,364,126 | $18,351,118 |
| Sep-25 2025 | $0.0788 | $0.0788 | $0.12809 | $0.109077 | $48,868,935 | $19,637,178 |
| Sep-24 2025 | $0.109654 | $0.059136 | $0.116488 | $0.059743 | $98,307,810 | $27,326,120 |
| Sep-23 2025 | $0.060286 | $0.059308 | $0.062592 | $0.06256 | $25,890,425 | $15,023,367 |
| Sep-22 2025 | $0.062975 | $0.056514 | $0.07034 | $0.07034 | $31,539,713 | $15,693,484 |
| Sep-21 2025 | $0.071513 | $0.067333 | $0.071889 | $0.070909 | $30,522,486 | $17,821,367 |
| Sep-20 2025 | $0.070517 | $0.066525 | $0.071573 | $0.066946 | $28,971,171 | $17,573,060 |
| Sep-19 2025 | $0.067292 | $0.066388 | $0.074002 | $0.072 | $29,073,082 | $16,769,278 |