시가총액 $2.07T
-0.36%
볼륨 24시간 $64.50B
32.43%
BTC % 58.0318%
-0.2%
ETH % 9.18345%
-0.11%
코인
34.665
거래소
204
실시간
Infinex (INX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Infinex (INX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 150 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.00759118 | $0.00746826 | $0.00803569 | $0.00786079 | $2,224,119 | $15,139,105 |
| Jun-27 2026 | $0.00786908 | $0.00784488 | $0.00874562 | $0.0085578 | $1,245,102 | $15,693,309 |
| Jun-26 2026 | $0.00854281 | $0.00792299 | $0.00863076 | $0.00844597 | $2,204,864 | $17,036,941 |
| Jun-25 2026 | $0.00843062 | $0.00785987 | $0.00908038 | $0.00866265 | $2,938,765 | $16,813,199 |
| Jun-24 2026 | $0.00873064 | $0.00818725 | $0.00939454 | $0.00848739 | $3,276,263 | $17,411,526 |
| Jun-23 2026 | $0.00839447 | $0.00813934 | $0.00939882 | $0.00890519 | $2,980,951 | $16,741,100 |
| Jun-22 2026 | $0.00856776 | $0.00773377 | $0.00873071 | $0.00773377 | $3,889,271 | $17,086,700 |
| Jun-21 2026 | $0.00772389 | $0.00759548 | $0.00820518 | $0.00762708 | $2,364,539 | $15,403,769 |
| Jun-20 2026 | $0.00764025 | $0.00734714 | $0.00819526 | $0.008184 | $125,994 | $15,236,955 |
| Jun-19 2026 | $0.00816696 | $0.006853 | $0.00838636 | $0.00824863 | $89,462 | $16,287,375 |
| Jun-18 2026 | $0.00820407 | $0.00749389 | $0.00839829 | $0.00835485 | $74,736 | $16,361,378 |
| Jun-17 2026 | $0.00827989 | $0.00740528 | $0.0083118 | $0.00780801 | $106,117 | $16,512,589 |
| Jun-16 2026 | $0.00781963 | $0.00757108 | $0.0083341 | $0.00794747 | $179,436 | $15,594,688 |
| Jun-15 2026 | $0.00803831 | $0.00752873 | $0.00859901 | $0.00783755 | $3,561,271 | $16,030,802 |
| Jun-14 2026 | $0.0078381 | $0.00721439 | $0.00800873 | $0.00747633 | $197,101 | $15,631,533 |