INXTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.152561 | 0.001004 | 0.66% | 0.155516 | 0.161108 | 0.146939 | 2,588,623.00 |
Jul 19 2024 | 0.151558 | 0.006372 | 4.39% | 0.145207 | 0.160342 | 0.140277 | 2,614,776.00 |
Jul 18 2024 | 0.145186 | -0.004329 | -2.90% | 0.149318 | 0.154858 | 0.140042 | 2,305,722.00 |
Jul 17 2024 | 0.149515 | -0.004967 | -3.22% | 0.154264 | 0.156652 | 0.142105 | 1,431,212.00 |
Jul 16 2024 | 0.154482 | 0.009447 | 6.51% | 0.145268 | 0.154915 | 0.131855 | 620,548.00 |
Jul 15 2024 | 0.145035 | 0.002757 | 1.94% | 0.117251 | 0.154075 | 0.108843 | 2,507,188.00 |
Jul 14 2024 | 0.142278 | 0.017305 | 13.85% | 0.124984 | 0.144831 | 0.120664 | 2,213,885.00 |
Jul 13 2024 | 0.124973 | -0.000062 | -0.05% | 0.125044 | 0.143171 | 0.118076 | 2,179,644.00 |
Jul 12 2024 | 0.125035 | 0.006303 | 5.31% | 0.118714 | 0.136102 | 0.115079 | 2,478,080.00 |
Jul 11 2024 | 0.118732 | -0.001399 | -1.16% | 0.120425 | 0.125423 | 0.115358 | 2,668,059.00 |
Jul 10 2024 | 0.120131 | 0.002311 | 1.96% | 0.124567 | 0.127711 | 0.115751 | 2,427,532.00 |
Jul 09 2024 | 0.117821 | -0.002285 | -1.90% | 0.119082 | 0.125064 | 0.114731 | 2,266,486.00 |
Jul 08 2024 | 0.120105 | 0.002804 | 2.39% | 0.117251 | 0.123963 | 0.108843 | 2,920,913.00 |
Jul 07 2024 | 0.117301 | -0.001347 | -1.14% | 0.118621 | 0.123905 | 0.113964 | 2,140,966.00 |
Jul 06 2024 | 0.118648 | 0.001868 | 1.60% | 0.120499 | 0.125145 | 0.113828 | 2,646,696.00 |
Jul 05 2024 | 0.11678 | -0.002253 | -1.89% | 0.117251 | 0.123012 | 0.108843 | 2,507,064.00 |
Jul 04 2024 | 0.119033 | -0.003789 | -3.08% | 0.122732 | 0.129854 | 0.114649 | 2,257,408.00 |
Jul 03 2024 | 0.122822 | -0.003677 | -2.91% | 0.126625 | 0.133683 | 0.12048 | 2,326,097.00 |
Jul 02 2024 | 0.126499 | -0.013554 | -9.68% | 0.142726 | 0.148727 | 0.125958 | 2,467,955.00 |
Jul 01 2024 | 0.140053 | 0.00394 | 2.89% | 0.143518 | 0.149467 | 0.1223 | 2,584,210.00 |
Jun 30 2024 | 0.136113 | 0.005298 | 4.05% | 0.125436 | 0.144865 | 0.122289 | 2,769,585.00 |
Jun 29 2024 | 0.130815 | -0.004324 | -3.20% | 0.135099 | 0.143134 | 0.122554 | 2,242,508.00 |
Jun 28 2024 | 0.135139 | 0.003427 | 2.60% | 0.147866 | 0.147866 | 0.121626 | 2,246,953.00 |
Jun 27 2024 | 0.131712 | -0.001397 | -1.05% | 0.143518 | 0.149467 | 0.1223 | 2,002,126.00 |
Jun 26 2024 | 0.133109 | -0.004609 | -3.35% | 0.159566 | 0.159666 | 0.12368 | 3,270,505.00 |
Jun 25 2024 | 0.137718 | -0.009435 | -6.41% | 0.142822 | 0.152665 | 0.128696 | 2,190,977.00 |
Jun 24 2024 | 0.147153 | 0.012887 | 9.60% | 0.133897 | 0.155097 | 0.127139 | 2,024,879.00 |
Jun 23 2024 | 0.134266 | -0.001266 | -0.93% | 0.1574 | 0.157732 | 0.134194 | 2,367,767.00 |
Jun 22 2024 | 0.135532 | -0.011786 | -8.00% | 0.147533 | 0.158237 | 0.134821 | 2,042,899.00 |
Jun 21 2024 | 0.147318 | -0.000609 | -0.41% | 0.155067 | 0.15901 | 0.133736 | 2,677,167.00 |
Jun 20 2024 | 0.147927 | 0.009805 | 7.10% | 0.13838 | 0.16258 | 0.135534 | 2,399,379.00 |
Jun 19 2024 | 0.138122 | -0.005613 | -3.91% | 0.144608 | 0.160589 | 0.13638 | 2,497,216.00 |
Jun 18 2024 | 0.143734 | -0.015675 | -9.83% | 0.159566 | 0.160965 | 0.135493 | 2,088,937.00 |
Jun 17 2024 | 0.159409 | -0.003857 | -2.36% | 0.160366 | 0.163392 | 0.13785 | 3,786,184.00 |
Jun 16 2024 | 0.163266 | 0.002446 | 1.52% | 0.153529 | 0.163604 | 0.15286 | 1,727,415.00 |
Jun 15 2024 | 0.16082 | 0.000382 | 0.24% | 0.160366 | 0.163084 | 0.15273 | 2,484,171.00 |
Jun 14 2024 | 0.160437 | -0.001867 | -1.15% | 0.162434 | 0.164982 | 0.151481 | 2,105,548.00 |
Jun 13 2024 | 0.162304 | -0.000095 | -0.06% | 0.166527 | 0.167662 | 0.153634 | 2,517,810.00 |
Jun 12 2024 | 0.162399 | 0.001362 | 0.85% | 0.160912 | 0.172078 | 0.155359 | 2,416,700.00 |
Jun 11 2024 | 0.161037 | 0.000556 | 0.35% | 0.169667 | 0.169667 | 0.154159 | 2,130,313.00 |
Jun 10 2024 | 0.160482 | -0.010173 | -5.96% | 0.168617 | 0.185729 | 0.160298 | 3,572,523.00 |
Jun 09 2024 | 0.170654 | 0.007039 | 4.30% | 0.162825 | 0.171546 | 0.159937 | 2,030,425.00 |
Jun 08 2024 | 0.163615 | -0.000711 | -0.43% | 0.161433 | 0.165351 | 0.159868 | 2,410,072.00 |
Jun 07 2024 | 0.164325 | -0.006251 | -3.66% | 0.170523 | 0.181073 | 0.158312 | 1,933,667.00 |
Jun 06 2024 | 0.170576 | 0.006336 | 3.86% | 0.170773 | 0.180087 | 0.163059 | 2,246,311.00 |
Jun 05 2024 | 0.16424 | 0.000534 | 0.33% | 0.168617 | 0.185729 | 0.161264 | 3,666,742.00 |
Jun 04 2024 | 0.163706 | -0.016522 | -9.17% | 0.180266 | 0.183906 | 0.159071 | 1,784,789.00 |
Jun 03 2024 | 0.180227 | 0.011415 | 6.76% | 0.168617 | 0.185729 | 0.160112 | 1,965,106.00 |
Jun 02 2024 | 0.168813 | -0.00178 | -1.04% | 0.152365 | 0.180546 | 0.147634 | 2,250,033.00 |
Jun 01 2024 | 0.170592 | 0.03094 | 22.16% | 0.162001 | 0.181302 | 0.140608 | 1,717,520.00 |
May 31 2024 | 0.139652 | -0.012078 | -7.96% | 0.151764 | 0.184118 | 0.13909 | 2,518,359.00 |
May 30 2024 | 0.15173 | -0.02472 | -14.01% | 0.168283 | 0.184625 | 0.140957 | 1,684,583.00 |
May 29 2024 | 0.17645 | 0.01442 | 8.90% | 0.14618 | 0.18228 | 0.13762 | 1,911,992.00 |
May 28 2024 | 0.16203 | -0.021007 | -11.48% | 0.183198 | 0.183198 | 0.141189 | 2,295,324.00 |
May 27 2024 | 0.183036 | 0.011124 | 6.47% | 0.144447 | 0.188342 | 0.136243 | 3,300,652.00 |
May 26 2024 | 0.171912 | 0.001598 | 0.94% | 0.170392 | 0.190896 | 0.150335 | 2,108,679.00 |
May 25 2024 | 0.170314 | -0.007288 | -4.10% | 0.177495 | 0.191713 | 0.164008 | 1,920,001.00 |
May 24 2024 | 0.177602 | 0.01199 | 7.24% | 0.165736 | 0.190634 | 0.15361 | 2,226,855.00 |
May 23 2024 | 0.165613 | 0.00665 | 4.18% | 0.158937 | 0.167433 | 0.15191 | 2,178,972.00 |
May 22 2024 | 0.158962 | 0.001781 | 1.13% | 0.157094 | 0.163321 | 0.152814 | 2,165,568.00 |
May 21 2024 | 0.157181 | 0.000145 | 0.09% | 0.155045 | 0.167469 | 0.143036 | 2,315,273.00 |
May 20 2024 | 0.157036 | 0.002724 | 1.77% | 0.144447 | 0.162079 | 0.136243 | 3,719,528.00 |
May 19 2024 | 0.154312 | 0.002198 | 1.45% | 0.151955 | 0.158074 | 0.137946 | 2,466,307.00 |
May 18 2024 | 0.152114 | 0.014194 | 10.29% | 0.143322 | 0.157765 | 0.13762 | 2,117,792.00 |
May 17 2024 | 0.137921 | -0.003722 | -2.63% | 0.141709 | 0.157204 | 0.136121 | 2,018,963.00 |
May 16 2024 | 0.141642 | -0.004291 | -2.94% | 0.144447 | 0.155357 | 0.13373 | 2,480,581.00 |
May 15 2024 | 0.145933 | 0.002476 | 1.73% | 0.143404 | 0.157166 | 0.127463 | 2,657,537.00 |
May 14 2024 | 0.143457 | -0.011858 | -7.63% | 0.155372 | 0.155372 | 0.125913 | 2,064,850.00 |
May 13 2024 | 0.155315 | 0.004087 | 2.70% | 0.150521 | 0.157293 | 0.128889 | 3,869,341.00 |
May 12 2024 | 0.151229 | 0.001691 | 1.13% | 0.149692 | 0.15274 | 0.123742 | 2,388,258.00 |
May 11 2024 | 0.149538 | 0.017319 | 13.10% | 0.132001 | 0.153585 | 0.121727 | 2,588,346.00 |
May 10 2024 | 0.132219 | -0.005804 | -4.21% | 0.141549 | 0.160813 | 0.124776 | 1,825,711.00 |
May 09 2024 | 0.138024 | -0.012431 | -8.26% | 0.150521 | 0.15628 | 0.131092 | 2,113,024.00 |
May 08 2024 | 0.150455 | 0.004878 | 3.35% | 0.145239 | 0.158505 | 0.129667 | 2,119,944.00 |
May 07 2024 | 0.145577 | 0.010994 | 8.17% | 0.134545 | 0.162164 | 0.134448 | 1,983,503.00 |
May 06 2024 | 0.134583 | -0.026072 | -16.23% | 0.150168 | 0.252978 | 0.132514 | 3,306,247.00 |
May 05 2024 | 0.160655 | 0.005426 | 3.50% | 0.155259 | 0.163235 | 0.139774 | 1,844,801.00 |
May 04 2024 | 0.155229 | -0.001473 | -0.94% | 0.156594 | 0.161986 | 0.138317 | 2,380,679.00 |
May 03 2024 | 0.156702 | 0.006452 | 4.29% | 0.150168 | 0.159387 | 0.131249 | 2,103,880.00 |
May 02 2024 | 0.15025 | 0.016999 | 12.76% | 0.132782 | 0.151192 | 0.123095 | 2,435,496.00 |
May 01 2024 | 0.133251 | -0.024337 | -15.44% | 0.157024 | 0.166501 | 0.121136 | 2,698,123.00 |
Apr 30 2024 | 0.157588 | -0.017957 | -10.23% | 0.175553 | 0.175937 | 0.153476 | 3,123,009.00 |
Apr 29 2024 | 0.175545 | 0.011747 | 7.17% | 0.174033 | 0.257907 | 0.158857 | 4,995,926.00 |
Apr 28 2024 | 0.163799 | -0.005641 | -3.33% | 0.169308 | 0.177069 | 0.162719 | 3,061,986.00 |
Apr 27 2024 | 0.16944 | 0.002294 | 1.37% | 0.173392 | 0.174834 | 0.160635 | 3,642,200.00 |
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 |