Cap Mercado $2.49T
-2.04%
Volume 24h $198.05B
7.05%
BTC % 53.84%
0.16%
ETH % 10.01%
-1.29%
Moedas
34.451
+4
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Infinex (INX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.012464 | $0.011679 | $0.012535 | $0.012201 | $5,399,987 | $24,857,163 |
| Mar-31 2026 | $0.012181 | $0.011473 | $0.012181 | $0.011581 | $5,319,176 | $24,293,476 |
| Mar-30 2026 | $0.011535 | $0.011481 | $0.012285 | $0.012003 | $6,718,722 | $23,005,882 |
| Mar-29 2026 | $0.012301 | $0.011101 | $0.013073 | $0.011105 | $7,007,557 | $24,532,045 |
| Mar-28 2026 | $0.011089 | $0.011089 | $0.011836 | $0.011221 | $3,567,480 | $22,116,299 |
| Mar-27 2026 | $0.011247 | $0.011247 | $0.012488 | $0.01242 | $4,499,751 | $22,430,121 |
| Mar-26 2026 | $0.01241 | $0.012001 | $0.012777 | $0.012777 | $3,852,535 | $24,750,296 |
| Mar-25 2026 | $0.012786 | $0.012517 | $0.013461 | $0.013146 | $4,259,343 | $25,500,940 |
| Mar-24 2026 | $0.013056 | $0.012033 | $0.013146 | $0.012387 | $7,585,161 | $26,037,951 |
| Mar-23 2026 | $0.012524 | $0.011074 | $0.012675 | $0.011188 | $5,754,447 | $24,977,409 |
| Mar-22 2026 | $0.011223 | $0.011219 | $0.011575 | $0.011575 | $3,387,422 | $22,382,690 |
| Mar-21 2026 | $0.011552 | $0.011448 | $0.011853 | $0.011853 | $2,676,075 | $23,038,544 |
| Mar-20 2026 | $0.011915 | $0.011915 | $0.012308 | $0.012259 | $3,242,475 | $23,762,239 |
| Mar-19 2026 | $0.012221 | $0.011165 | $0.012332 | $0.011721 | $3,870,420 | $24,373,944 |
| Mar-18 2026 | $0.011755 | $0.011657 | $0.011943 | $0.011883 | $5,849,759 | $23,443,770 |