시가총액 $2.23T
1.26%
볼륨 24시간 $50.45B
2.58%
BTC % 58.7784%
0.18%
ETH % 9.33609%
0.97%
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 311 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-13 2026 | $0.07821 | $0.072498 | $0.079129 | $0.074699 | $472,535 | $26,987,832 |
| Jun-12 2026 | $0.074614 | $0.07204 | $0.075969 | $0.07572 | $432,182 | $25,747,098 |
| Jun-11 2026 | $0.075394 | $0.070899 | $0.076904 | $0.070899 | $638,662 | $26,016,181 |
| Jun-10 2026 | $0.07079 | $0.068495 | $0.074395 | $0.07221 | $382,102 | $24,427,751 |
| Jun-09 2026 | $0.072486 | $0.068645 | $0.079021 | $0.079021 | $676,496 | $25,012,658 |
| Jun-08 2026 | $0.078504 | $0.076904 | $0.083403 | $0.078915 | $634,200 | $27,034,652 |
| Jun-07 2026 | $0.079364 | $0.073765 | $0.086674 | $0.073765 | $706,006 | $26,809,744 |
| Jun-06 2026 | $0.074094 | $0.073545 | $0.084875 | $0.084761 | $1,923,451 | $24,977,444 |
| Jun-05 2026 | $0.08374 | $0.078487 | $0.099216 | $0.094965 | $7,285,383 | $28,170,983 |
| Jun-04 2026 | $0.093564 | $0.091221 | $0.114238 | $0.110305 | $5,420,144 | $31,410,137 |
| Jun-03 2026 | $0.110492 | $0.079329 | $0.116781 | $0.080387 | $2,489,878 | $37,016,103 |
| Jun-02 2026 | $0.081206 | $0.079999 | $0.089381 | $0.085765 | $1,015,051 | $27,148,206 |
| Jun-01 2026 | $0.085421 | $0.085018 | $0.09725 | $0.095623 | $1,899,157 | $28,497,572 |
| May-31 2026 | $0.095787 | $0.093253 | $0.107588 | $0.107588 | $24,017,060 | $31,889,043 |
| May-30 2026 | $0.107959 | $0.100526 | $0.110647 | $0.105081 | $8,777,193 | $35,865,804 |