ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,594.63
      (
      0.59%
      )
      US Tech 100
      15,629.20
      (
      0.49%
      )
      Dow Jones
      36,245.50
      (
      0.82%
      )
      Brent Oil
      79.125
      (
      0.0%
      )
      Bitcoin
      38,770.45
      (
      0.17%
      )
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Internxt (Cryptocurrency:INXTGBP)

      6. Internxt (Cryptocurrency:INXTGBP) Historical

      INXTGBP Internxt

      0.056743
      0.002209 (4.05%)
      06:58:49 - Realtime Data

      INXTGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Dec 01 2023 0.059382 -0.024535 -29.24% 0.080158 0.091303 0.043305 3,640,749.00
      Nov 30 2023 0.083917 -0.002021 -2.35% 0.074516 0.089589 0.071018 3,027,023.00
      Nov 29 2023 0.085938 0.000518 0.61% 0.085391 0.089226 0.071669 2,874,310.00
      Nov 28 2023 0.085421 0.006143 7.75% 0.07938 0.089622 0.07006 3,543,697.00
      Nov 27 2023 0.079278 -0.003719 -4.48% 0.250792 0.292192 0.06512 1,974,872.00
      Nov 26 2023 0.082997 0.006832 8.97% 0.071953 0.088688 0.070883 2,919,350.00
      Nov 25 2023 0.076165 0.002693 3.67% 0.074534 0.089075 0.071255 3,170,116.00
      Nov 24 2023 0.073472 -0.011379 -13.41% 0.081854 0.090342 0.071894 3,374,135.00
      Nov 23 2023 0.084851 0.010522 14.16% 0.085071 0.08842 0.071685 2,786,523.00
      Nov 22 2023 0.074328 -0.007171 -8.80% 0.081379 0.087634 0.070847 2,741,503.00
      Nov 21 2023 0.081499 -0.042751 -34.41% 0.124001 0.148702 0.069129 2,763,107.00
      Nov 20 2023 0.12425 -0.007452 -5.66% 0.250792 0.292192 0.093432 1,478,977.00
      Nov 19 2023 0.131702 0.00854 6.93% 0.134357 0.140665 0.113661 1,901,029.00
      Nov 18 2023 0.123163 0.006487 5.56% 0.115522 0.139829 0.111904 1,889,242.00
      Nov 17 2023 0.116676 -0.021535 -15.58% 0.11944 0.139196 0.113885 1,567,868.00
      Nov 16 2023 0.138211 0.019025 15.96% 0.119421 0.14363 0.112476 1,720,241.00
      Nov 15 2023 0.119185 -0.006237 -4.97% 0.130695 0.139892 0.11172 1,771,064.00
      Nov 14 2023 0.125422 0.001795 1.45% 0.111263 0.157349 0.099258 1,753,918.00
      Nov 13 2023 0.123627 0.002408 1.99% 0.250792 0.292192 0.06643 1,360,969.00
      Nov 12 2023 0.121219 -0.009987 -7.61% 0.136421 0.151835 0.093045 2,068,800.00
      Nov 11 2023 0.131206 -0.020538 -13.53% 0.147653 0.150077 0.087636 2,005,002.00
      Nov 10 2023 0.151744 0.008983 6.29% 0.135742 0.151744 0.134004 1,930,042.00
      Nov 09 2023 0.142761 0.004372 3.16% 0.137994 0.15174 0.133899 2,331,311.00
      Nov 08 2023 0.138389 -0.005256 -3.66% 0.143534 0.144443 0.129861 2,119,647.00
      Nov 07 2023 0.143645 0.01381 10.64% 0.140912 0.143699 0.127757 1,758,574.00
      Nov 06 2023 0.129835 -0.0072 -5.25% 0.250792 0.292192 0.06196 1,074,439.00
      Nov 05 2023 0.137035 -0.00305 -2.18% 0.138006 0.141045 0.124969 1,674,303.00
      Nov 04 2023 0.140086 0.014689 11.71% 0.123509 0.140338 0.123509 1,899,581.00
      Nov 03 2023 0.125397 -0.004723 -3.63% 0.128452 0.141039 0.123631 1,473,147.00
      Nov 02 2023 0.13012 -0.000075 -0.06% 0.130483 0.144373 0.126945 1,999,551.00
      Nov 01 2023 0.130195 0.010098 8.41% 0.250792 0.292192 0.057648 1,113,721.00
      Oct 31 2023 0.120097 -0.003762 -3.04% 0.113266 0.141005 0.105274 1,862,670.00
      Oct 30 2023 0.123859 -0.068237 -35.52% 0.250792 0.292192 0.104123 1,227,532.00
      Oct 29 2023 0.192096 0.003494 1.85% 0.188414 0.203226 0.182888 1,130,540.00
      Oct 28 2023 0.188602 0.005345 2.92% 0.184326 0.202253 0.181584 1,172,503.00
      Oct 27 2023 0.183258 -0.019589 -9.66% 0.186107 0.20201 0.172726 1,053,071.00
      Oct 26 2023 0.202846 0.001692 0.84% 0.212437 0.232702 0.158926 1,266,448.00
      Oct 25 2023 0.201154 0.018399 10.07% 0.183817 0.228862 0.158284 1,167,977.00
      Oct 24 2023 0.182755 -0.037426 -17.00% 0.222677 0.229471 0.169019 1,145,703.00
      Oct 23 2023 0.220181 0.023746 12.09% 0.250792 0.292192 0.055814 1,020,653.00
      Oct 22 2023 0.196435 0.003965 2.06% 0.172533 0.202747 0.159953 1,126,072.00
      Oct 21 2023 0.192471 0.03168 19.70% 0.196506 0.203025 0.142285 1,187,177.00
      Oct 20 2023 0.160791 0.018027 12.63% 0.156012 0.201005 0.142873 1,168,202.00
      Oct 19 2023 0.142764 -0.021231 -12.95% 0.160041 0.197009 0.137485 1,142,854.00
      Oct 18 2023 0.163995 0.006502 4.13% 0.051861 0.192911 0.051861 849,457.00
      Oct 17 2023 0.157493 -0.008614 -5.19% 0.166362 0.187857 0.137113 1,260,797.00
      Oct 16 2023 0.166107 -0.002574 -1.53% 0.250792 0.292192 0.050519 749,341.00
      Oct 15 2023 0.16868 0.017937 11.90% 0.154931 0.186032 0.135512 1,130,624.00
      Oct 14 2023 0.150743 -0.005861 -3.74% 0.136634 0.198044 0.133977 1,098,554.00
      Oct 13 2023 0.156604 0.024133 18.22% 0.134285 0.200131 0.134285 1,067,699.00
      Oct 12 2023 0.132471 -0.049015 -27.01% 0.1611 0.208786 0.132349 985,263.00
      Oct 11 2023 0.181486 -0.010537 -5.49% 0.19188 0.209414 0.134181 1,009,523.00
      Oct 10 2023 0.192023 0.057361 42.60% 0.134895 0.214008 0.133303 265,319.00
      Oct 09 2023 0.134662 0.001089 0.82% 0.250792 0.292192 0.128004 95,019.00
      Oct 08 2023 0.133573 0.009569 7.72% 0.123124 0.136982 0.119286 1,336,577.00
      Oct 07 2023 0.124004 0.008863 7.70% 0.115195 0.137279 0.106437 1,340,380.00
      Oct 06 2023 0.115141 0.002033 1.80% 0.115955 0.136326 0.102245 1,598,827.00
      Oct 05 2023 0.113108 0.002049 1.85% 0.110966 0.13559 0.102366 1,377,263.00
      Oct 04 2023 0.111058 -0.02262 -16.92% 0.130962 0.135247 0.102084 1,531,544.00
      Oct 03 2023 0.133679 0.024929 22.92% 0.129631 0.136153 0.102793 1,609,857.00
      Oct 02 2023 0.10875 -0.019503 -15.21% 0.250792 0.292192 0.050525 1,253,636.00
      Oct 01 2023 0.128253 0.021225 19.83% 0.107109 0.1318 0.100701 1,761,246.00
      Sep 30 2023 0.107028 -0.024652 -18.72% 0.100155 0.131717 0.100155 1,535,581.00
      Sep 29 2023 0.131681 0.027581 26.49% 0.102224 0.131699 0.100823 1,592,765.00
      Sep 28 2023 0.1041 -0.024433 -19.01% 0.114214 0.129018 0.097883 1,778,347.00
      Sep 27 2023 0.128532 0.01024 8.66% 0.111252 0.128551 0.099299 1,571,047.00
      Sep 26 2023 0.118293 -0.009095 -7.14% 0.126365 0.12894 0.097478 1,628,541.00
      Sep 25 2023 0.127387 0.021204 19.97% 0.105885 0.129042 0.097422 1,591,894.00
      Sep 24 2023 0.106183 -0.005908 -5.27% 0.250792 0.292192 0.047833 495,433.00
      Sep 23 2023 0.112091 -0.008567 -7.10% 0.110462 0.131814 0.097963 1,775,719.00
      Sep 22 2023 0.120658 0.017914 17.44% 0.098149 0.130118 0.098136 1,646,612.00
      Sep 21 2023 0.102744 -0.001101 -1.06% 0.110864 0.130396 0.099125 1,362,841.00
      Sep 20 2023 0.103845 -0.006782 -6.13% 0.107798 0.130629 0.099034 1,582,691.00
      Sep 19 2023 0.110627 0.004258 4.00% 0.10701 0.130687 0.100298 1,408,121.00
      Sep 18 2023 0.106369 -0.004476 -4.04% 0.250792 0.292192 0.047328 1,180,323.00
      Sep 17 2023 0.110845 -0.006441 -5.49% 0.119845 0.128701 0.104636 1,472,076.00
      Sep 16 2023 0.117286 -0.058446 -33.26% 0.175208 0.210398 0.097197 1,491,867.00
      Sep 15 2023 0.175731 0.008296 4.95% 0.178355 0.20964 0.095919 1,230,615.00
      Sep 14 2023 0.167435 0.093579 126.71% 0.084424 0.196841 0.063969 1,950,349.00
      Sep 13 2023 0.073856 -0.005416 -6.83% 0.078111 0.081888 0.056694 2,464,956.00
      Sep 12 2023 0.079272 0.017408 28.14% 0.061026 0.082406 0.056466 2,605,780.00
      Sep 11 2023 0.061864 0.005557 9.87% 0.250792 0.292192 0.043436 2,016,395.00
      Sep 10 2023 0.056307 -0.010832 -16.13% 0.060075 0.068627 0.051817 3,135,551.00
      Sep 09 2023 0.067139 0.009156 15.79% 0.052796 0.07144 0.049627 2,917,771.00
      Sep 08 2023 0.057983 0.006154 11.87% 0.057882 0.061289 0.049351 3,630,174.00
      Sep 07 2023 0.051829 -0.008783 -14.49% 0.056259 0.061924 0.049774 2,962,862.00
      Sep 06 2023 0.060612 0.003193 5.56% 0.062874 0.06296 0.050368 3,027,039.00
      Sep 05 2023 0.057419 0.004462 8.43% 0.059998 0.061153 0.048367 3,123,989.00
      Sep 04 2023 0.052957 -0.007142 -11.88% 0.250792 0.292192 0.045253 2,867,731.00
      Sep 03 2023 0.060099 0.009285 18.27% 0.050989 0.062139 0.049493 2,616,975.00
      Sep 02 2023 0.050814 -0.004946 -8.87% 0.052009 0.062714 0.050548 3,170,512.00

      Your Recent History

      COIN
      INXTGBP
      Internxt
      Delayed Upgrade Clock