INXTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.167145 | -0.005027 | -2.92% | 0.172174 | 0.179446 | 0.163138 | 2,976,792.00 |
Apr 25 2024 | 0.172173 | -0.001167 | -0.67% | 0.174818 | 0.179441 | 0.162712 | 3,035,036.00 |
Apr 24 2024 | 0.17334 | -0.002576 | -1.46% | 0.177316 | 0.185466 | 0.16273 | 3,185,133.00 |
Apr 23 2024 | 0.175916 | 0.002718 | 1.57% | 0.185706 | 0.190879 | 0.170015 | 2,940,591.00 |
Apr 22 2024 | 0.173198 | -0.000974 | -0.56% | 0.174033 | 0.257907 | 0.167037 | 4,296,010.00 |
Apr 21 2024 | 0.174172 | -0.006286 | -3.48% | 0.180088 | 0.189183 | 0.166047 | 2,972,424.00 |
Apr 20 2024 | 0.180458 | 0.006885 | 3.97% | 0.172966 | 0.188835 | 0.167624 | 3,106,025.00 |
Apr 19 2024 | 0.173574 | 0.008436 | 5.11% | 0.164798 | 0.188209 | 0.153773 | 2,839,532.00 |
Apr 18 2024 | 0.165137 | 0.007534 | 4.78% | 0.157497 | 0.185102 | 0.156224 | 3,094,050.00 |
Apr 17 2024 | 0.157603 | -0.013168 | -7.71% | 0.173017 | 0.185571 | 0.156318 | 3,616,482.00 |
Apr 16 2024 | 0.170771 | 0.003292 | 1.97% | 0.167439 | 0.185184 | 0.159881 | 2,881,388.00 |
Apr 15 2024 | 0.167479 | -0.021344 | -11.30% | 0.188806 | 0.256621 | 0.15957 | 4,851,619.00 |
Apr 14 2024 | 0.188822 | 0.023739 | 14.38% | 0.164659 | 0.189985 | 0.162436 | 3,346,356.00 |
Apr 13 2024 | 0.165084 | -0.021535 | -11.54% | 0.17512 | 0.197087 | 0.158945 | 3,736,181.00 |
Apr 12 2024 | 0.186619 | 0.004435 | 2.43% | 0.182023 | 0.207179 | 0.170583 | 3,009,661.00 |
Apr 11 2024 | 0.182183 | -0.009027 | -4.72% | 0.191216 | 0.204762 | 0.17815 | 2,662,369.00 |
Apr 10 2024 | 0.19121 | 0.001663 | 0.88% | 0.189375 | 0.203484 | 0.178239 | 2,644,739.00 |
Apr 09 2024 | 0.189547 | -0.005503 | -2.82% | 0.20909 | 0.209296 | 0.179286 | 3,561,265.00 |
Apr 08 2024 | 0.19505 | 0.002716 | 1.41% | 0.183287 | 0.2274 | 0.183287 | 4,538,678.00 |
Apr 07 2024 | 0.192334 | 0.008912 | 4.86% | 0.183287 | 0.22995 | 0.177855 | 2,773,191.00 |
Apr 06 2024 | 0.183422 | -0.04571 | -19.95% | 0.1979 | 0.233205 | 0.173996 | 2,772,067.00 |
Apr 05 2024 | 0.229132 | -0.010462 | -4.37% | 0.239834 | 0.240503 | 0.17427 | 2,610,725.00 |
Apr 04 2024 | 0.239593 | 0.019346 | 8.78% | 0.220016 | 0.243511 | 0.200291 | 2,825,451.00 |
Apr 03 2024 | 0.220248 | -0.002352 | -1.06% | 0.227931 | 0.236955 | 0.199605 | 2,547,650.00 |
Apr 02 2024 | 0.222599 | 0.010883 | 5.14% | 0.229184 | 0.247601 | 0.19853 | 2,464,737.00 |
Apr 01 2024 | 0.211716 | -0.020622 | -8.88% | 0.242737 | 0.256884 | 0.20533 | 4,280,507.00 |
Mar 31 2024 | 0.232339 | 0.026134 | 12.67% | 0.206406 | 0.250998 | 0.206373 | 2,747,639.00 |
Mar 30 2024 | 0.206205 | -0.047527 | -18.73% | 0.25357 | 0.253896 | 0.206205 | 2,292,532.00 |
Mar 29 2024 | 0.253732 | 0.011021 | 4.54% | 0.242737 | 0.256884 | 0.201932 | 2,196,836.00 |
Mar 28 2024 | 0.242711 | 0.01355 | 5.91% | 0.217543 | 0.264326 | 0.209891 | 2,275,581.00 |
Mar 27 2024 | 0.22916 | -0.005339 | -2.28% | 0.233808 | 0.238502 | 0.20686 | 2,856,462.00 |
Mar 26 2024 | 0.234499 | 0.005835 | 2.55% | 0.237953 | 0.243591 | 0.22369 | 2,449,215.00 |
Mar 25 2024 | 0.228664 | 0.005108 | 2.29% | 0.21541 | 0.247852 | 0.179288 | 4,955,078.00 |
Mar 24 2024 | 0.223556 | 0.018909 | 9.24% | 0.203778 | 0.226368 | 0.197622 | 2,294,660.00 |
Mar 23 2024 | 0.204647 | -0.009767 | -4.56% | 0.21541 | 0.222664 | 0.179288 | 2,696,690.00 |
Mar 22 2024 | 0.214413 | -0.008849 | -3.96% | 0.223363 | 0.232401 | 0.179753 | 2,196,555.00 |
Mar 21 2024 | 0.223262 | 0.023181 | 11.59% | 0.213297 | 0.237533 | 0.184225 | 2,757,508.00 |
Mar 20 2024 | 0.200081 | 0.025294 | 14.47% | 0.174001 | 0.226569 | 0.170381 | 2,124,329.00 |
Mar 19 2024 | 0.174786 | -0.015663 | -8.22% | 0.190269 | 0.191411 | 0.17295 | 0.00 |
Mar 18 2024 | 0.190449 | -0.001656 | -0.86% | 0.211119 | 0.266243 | 0.18731 | 2,232,189.00 |
Mar 17 2024 | 0.192105 | 0.002955 | 1.56% | 0.207424 | 0.214231 | 0.186839 | 2,269,230.00 |
Mar 16 2024 | 0.18915 | -0.023917 | -11.23% | 0.212855 | 0.221075 | 0.188981 | 2,055,914.00 |
Mar 15 2024 | 0.213067 | -0.011343 | -5.05% | 0.211119 | 0.232473 | 0.190439 | 4,978,695.00 |
Mar 14 2024 | 0.224409 | 0.013824 | 6.56% | 0.211119 | 0.232473 | 0.194944 | 2,653,643.00 |
Mar 13 2024 | 0.210586 | 0.006173 | 3.02% | 0.204208 | 0.236765 | 0.202915 | 2,405,846.00 |
Mar 12 2024 | 0.204413 | -0.004844 | -2.31% | 0.209744 | 0.258513 | 0.200793 | 2,339,295.00 |
Mar 11 2024 | 0.209257 | -0.050345 | -19.39% | 0.229094 | 0.263738 | 0.17531 | 4,638,687.00 |
Mar 10 2024 | 0.259601 | 0.034185 | 15.17% | 0.225321 | 0.264803 | 0.195 | 2,390,937.00 |
Mar 09 2024 | 0.225417 | -0.033483 | -12.93% | 0.258907 | 0.263016 | 0.177449 | 2,274,550.00 |
Mar 08 2024 | 0.258899 | 0.029468 | 12.84% | 0.229094 | 0.265464 | 0.17531 | 2,646,897.00 |
Mar 07 2024 | 0.229431 | 0.007372 | 3.32% | 0.230935 | 0.268448 | 0.170577 | 2,597,316.00 |
Mar 06 2024 | 0.222059 | -0.032791 | -12.87% | 0.207763 | 0.269572 | 0.20739 | 2,279,300.00 |
Mar 05 2024 | 0.25485 | 0.005327 | 2.13% | 0.256139 | 0.279479 | 0.202886 | 2,300,124.00 |
Mar 04 2024 | 0.249523 | 0.004494 | 1.83% | 0.249078 | 0.282904 | 0.194355 | 2,287,687.00 |
Mar 03 2024 | 0.245029 | 0.011797 | 5.06% | 0.233119 | 0.268325 | 0.197956 | 1,995,617.00 |
Mar 02 2024 | 0.233231 | -0.015063 | -6.07% | 0.248035 | 0.281603 | 0.19635 | 2,055,508.00 |
Mar 01 2024 | 0.248295 | -0.001801 | -0.72% | 0.249078 | 0.283781 | 0.192049 | 2,231,689.00 |
Feb 29 2024 | 0.250095 | 0.005765 | 2.36% | 0.243644 | 0.295993 | 0.214281 | 2,065,107.00 |
Feb 28 2024 | 0.24433 | 0.030019 | 14.01% | 0.263527 | 0.29026 | 0.206442 | 1,963,149.00 |
Feb 27 2024 | 0.214311 | 0.015842 | 7.98% | 0.198836 | 0.267812 | 0.198836 | 2,134,402.00 |
Feb 26 2024 | 0.198468 | -0.048449 | -19.62% | 0.241417 | 0.260453 | 0.198394 | 2,103,101.00 |
Feb 25 2024 | 0.246917 | 0.008723 | 3.66% | 0.230499 | 0.248399 | 0.222607 | 1,739,312.00 |
Feb 24 2024 | 0.238195 | 0.013857 | 6.18% | 0.220763 | 0.246384 | 0.219822 | 1,809,716.00 |
Feb 23 2024 | 0.224337 | -0.004988 | -2.18% | 0.232389 | 0.243112 | 0.218821 | 1,748,361.00 |
Feb 22 2024 | 0.229325 | 0.010075 | 4.60% | 0.218542 | 0.244945 | 0.214454 | 1,847,981.00 |
Feb 21 2024 | 0.21925 | -0.011974 | -5.18% | 0.230986 | 0.248017 | 0.212942 | 1,801,687.00 |
Feb 20 2024 | 0.231224 | -0.009998 | -4.14% | 0.241417 | 0.249284 | 0.215479 | 1,742,267.00 |
Feb 19 2024 | 0.241222 | 0.028487 | 13.39% | 0.242074 | 0.252567 | 0.215398 | 1,890,925.00 |
Feb 18 2024 | 0.212735 | -0.02166 | -9.24% | 0.241696 | 0.24248 | 0.210606 | 1,710,257.00 |
Feb 17 2024 | 0.234395 | 0.007732 | 3.41% | 0.226389 | 0.243441 | 0.20947 | 1,941,149.00 |
Feb 16 2024 | 0.226663 | -0.015497 | -6.40% | 0.242074 | 0.252567 | 0.215398 | 1,709,697.00 |
Feb 15 2024 | 0.24216 | -0.004788 | -1.94% | 0.227564 | 0.254241 | 0.21597 | 1,786,816.00 |
Feb 14 2024 | 0.246948 | 0.03632 | 17.24% | 0.231288 | 0.250057 | 0.199847 | 2,002,781.00 |
Feb 13 2024 | 0.210628 | -0.029013 | -12.11% | 0.239352 | 0.243846 | 0.19214 | 1,692,452.00 |
Feb 12 2024 | 0.239642 | 0.024714 | 11.50% | 0.195111 | 0.243243 | 0.187294 | 2,024,569.00 |
Feb 11 2024 | 0.214928 | -0.010316 | -4.58% | 0.234684 | 0.239719 | 0.203179 | 1,653,045.00 |
Feb 10 2024 | 0.225244 | 0.021486 | 10.54% | 0.212538 | 0.237465 | 0.196174 | 2,149,269.00 |
Feb 09 2024 | 0.203758 | 0.008689 | 4.45% | 0.195111 | 0.236886 | 0.187294 | 1,819,058.00 |
Feb 08 2024 | 0.195069 | -0.017063 | -8.04% | 0.193218 | 0.224349 | 0.185058 | 1,967,451.00 |
Feb 07 2024 | 0.212132 | 0.007716 | 3.77% | 0.189678 | 0.218863 | 0.178315 | 2,039,641.00 |
Feb 06 2024 | 0.204416 | 0.024434 | 13.58% | 0.200051 | 0.215222 | 0.176785 | 1,675,301.00 |
Feb 05 2024 | 0.179983 | -0.03232 | -15.22% | 0.21896 | 0.238895 | 0.176376 | 2,218,155.00 |
Feb 04 2024 | 0.212303 | -0.04077 | -16.11% | 0.253128 | 0.253265 | 0.20475 | 1,461,258.00 |
Feb 03 2024 | 0.253072 | 0.038107 | 17.73% | 0.240962 | 0.255438 | 0.190258 | 1,268,626.00 |
Feb 02 2024 | 0.214966 | 0.023011 | 11.99% | 0.21451 | 0.289678 | 0.189404 | 1,688,291.00 |
Feb 01 2024 | 0.191955 | -0.016427 | -7.88% | 0.208241 | 0.213671 | 0.186187 | 1,832,780.00 |
Jan 31 2024 | 0.208382 | 0.015681 | 8.14% | 0.209882 | 0.214 | 0.188513 | 1,793,521.00 |
Jan 30 2024 | 0.192701 | -0.012252 | -5.98% | 0.199498 | 0.217049 | 0.191825 | 1,582,999.00 |
Jan 29 2024 | 0.204953 | -0.004018 | -1.92% | 0.21896 | 0.238895 | 0.189048 | 1,988,841.00 |
Jan 28 2024 | 0.208972 | -0.008009 | -3.69% | 0.230873 | 0.233867 | 0.18688 | 1,510,834.00 |
Jan 27 2024 | 0.216981 | 0.001739 | 0.81% | 0.21896 | 0.241013 | 0.184727 | 1,837,720.00 |