시가총액 $2.26T
1.22%
볼륨 24시간 $70.32B
1.54%
BTC % 58.9788%
0.55%
ETH % 10.336%
0.14%
코인
34.665
거래소
204
실시간
INFINIT (IN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
INFINIT (IN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 348 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 |
|---|---|---|---|---|---|---|
| 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 |