Cap Mercado $2.23T
-0.32%
Volume 24h $72.22B
BTC % 52.53%
-0.57%
ETH % 14.09%
-0.28%
Moedas
28.491
+6
Trocas
885
Última atualização
56 Segundos atrás
Preços históricos de Internxt (INXT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-16 2024 | $0.14005 | $0.133157 | $0.165323 | $0.14273 | $31,500 | $156,758 |
| Aug-15 2024 | $0.156691 | $0.133728 | $0.162008 | $0.159523 | $39,869 | $175,384 |
| Aug-14 2024 | $0.133842 | $0.133842 | $0.162446 | $0.16224 | $50,188 | $149,809 |
| Aug-13 2024 | $0.15017 | $0.132588 | $0.16727 | $0.136978 | $47,462 | $168,085 |
| Aug-12 2024 | $0.141705 | $0.134184 | $0.165708 | $0.134184 | $53,310 | $158,610 |
| Aug-11 2024 | $0.141158 | $0.13693 | $0.166884 | $0.143711 | $249,434 | $157,997 |
| Aug-10 2024 | $0.155208 | $0.137732 | $0.168031 | $0.151637 | $327,869 | $173,724 |
| Aug-09 2024 | $0.140609 | $0.139125 | $0.164293 | $0.140649 | $354,730 | $157,384 |
| Aug-08 2024 | $0.166713 | $0.129209 | $0.166713 | $0.129209 | $323,342 | $186,601 |
| Aug-07 2024 | $0.135056 | $0.126584 | $0.158206 | $0.149948 | $295,328 | $151,168 |
| Aug-06 2024 | $0.140876 | $0.126303 | $0.153311 | $0.128042 | $281,316 | $157,682 |
| Aug-05 2024 | $0.152287 | $0.118057 | $0.152287 | $0.141331 | $299,334 | $170,454 |
| Aug-04 2024 | $0.151789 | $0.134906 | $0.168314 | $0.140274 | $303,423 | $169,897 |
| Aug-03 2024 | $0.161873 | $0.13732 | $0.171586 | $0.151186 | $338,432 | $181,184 |
| Aug-02 2024 | $0.166985 | $0.14094 | $0.177145 | $0.171993 | $324,297 | $186,906 |