時価総額 $2.26T
1.16%
ボリューム24h $69.46B
-2.7%
BTC % 58.9589%
0.46%
ETH % 10.2853%
-0.02%
硬貨
34.665
取引所
204
ライブ
INFINIT (IN) 履歴価格、日付別ボリュームデータ 米ドル - USD
INFINIT (IN) 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 348 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.040921 | $0.039911 | $0.042796 | $0.042075 | $611,202 | $14,120,654 |
| Jul-19 2026 | $0.041965 | $0.041965 | $0.044652 | $0.044593 | $552,132 | $14,480,856 |
| Jul-18 2026 | $0.044689 | $0.043049 | $0.045815 | $0.045708 | $353,324 | $15,420,859 |
| Jul-17 2026 | $0.045774 | $0.045254 | $0.046726 | $0.046209 | $306,775 | $15,795,364 |
| Jul-16 2026 | $0.046139 | $0.045117 | $0.04681 | $0.046277 | $479,807 | $15,921,125 |
| Jul-15 2026 | $0.046262 | $0.045503 | $0.047987 | $0.045558 | $871,648 | $15,963,602 |
| Jul-14 2026 | $0.04556 | $0.045022 | $0.046411 | $0.045774 | $989,478 | $15,721,375 |
| Jul-13 2026 | $0.045759 | $0.044446 | $0.046731 | $0.046381 | $808,917 | $15,790,253 |
| Jul-12 2026 | $0.046145 | $0.046145 | $0.048028 | $0.048028 | $756,647 | $15,923,529 |
| Jul-11 2026 | $0.048408 | $0.047431 | $0.050648 | $0.047431 | $1,546,258 | $16,704,422 |
| Jul-10 2026 | $0.047456 | $0.04653 | $0.048359 | $0.047648 | $1,044,120 | $16,375,876 |
| Jul-09 2026 | $0.046998 | $0.044818 | $0.04739 | $0.045108 | $2,129,639 | $16,217,749 |
| Jul-08 2026 | $0.045111 | $0.044537 | $0.048608 | $0.048155 | $1,335,652 | $15,566,664 |
| Jul-07 2026 | $0.048297 | $0.046597 | $0.051655 | $0.050888 | $2,140,440 | $16,665,916 |
| Jul-06 2026 | $0.050799 | $0.049092 | $0.05189 | $0.05189 | $1,099,406 | $17,529,483 |