Cap Mercado $2.49T
0.87%
Volume 24h $155.88B
-5.91%
BTC % 54.14%
0.53%
ETH % 9.48%
-0.94%
Moedas
34.240
+2
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-19 2026 | $0.01241 | $0.012053 | $0.01249 | $0.01233 | $4,324,276 | $24,749,299 |
| Feb-18 2026 | $0.01238 | $0.012355 | $0.013537 | $0.012787 | $5,407,669 | $24,689,967 |
| Feb-17 2026 | $0.012821 | $0.012695 | $0.013319 | $0.013319 | $4,047,297 | $25,569,072 |
| Feb-16 2026 | $0.013186 | $0.013003 | $0.013472 | $0.013053 | $3,930,509 | $26,297,772 |
| Feb-15 2026 | $0.013111 | $0.012926 | $0.014995 | $0.014746 | $5,804,903 | $26,148,646 |
| Feb-14 2026 | $0.015107 | $0.014372 | $0.015195 | $0.014372 | $4,870,539 | $30,129,826 |
| Feb-13 2026 | $0.014438 | $0.01411 | $0.014895 | $0.014315 | $7,180,020 | $28,795,529 |
| Feb-12 2026 | $0.014328 | $0.012898 | $0.014589 | $0.012898 | $21,102,570 | $28,574,374 |
| Feb-11 2026 | $0.012818 | $0.012482 | $0.013754 | $0.012945 | $15,524,094 | $25,563,323 |
| Feb-10 2026 | $0.013108 | $0.011801 | $0.013398 | $0.011801 | $12,331,269 | $26,143,192 |
| Feb-09 2026 | $0.01195 | $0.011178 | $0.012201 | $0.011745 | $12,263,960 | $23,832,594 |
| Feb-08 2026 | $0.011937 | $0.011616 | $0.012462 | $0.012004 | $10,233,786 | $23,806,127 |
| Feb-07 2026 | $0.012101 | $0.011554 | $0.012176 | $0.011554 | $12,505,428 | $24,134,025 |
| Feb-06 2026 | $0.011693 | $0.011131 | $0.01241 | $0.011358 | $14,532,649 | $23,320,784 |
| Feb-05 2026 | $0.011771 | $0.011332 | $0.013993 | $0.012928 | $20,088,588 | $23,476,192 |