Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INXTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.00000259 | -0.00000016 | -5.82% | 0.00000272 | 0.00000278 | 0.00000256 | 3,218,942.00 |
| Apr 29 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000262 | 0.00000276 | 0.00000256 | 2,965,817.00 |
| Apr 28 2024 | 0.00000275 | 0.00000008 | 3.00% | 0.00000267 | 0.00000277 | 0.00000256 | 3,191,884.00 |
| Apr 27 2024 | 0.00000267 | -0.00000005 | -1.84% | 0.00000263 | 0.00000277 | 0.00000256 | 3,634,932.00 |
| Apr 26 2024 | 0.00000272 | 0.00000005 | 1.87% | 0.00000262 | 0.00000278 | 0.00000256 | 3,067,816.00 |
| Apr 25 2024 | 0.00000267 | -0.00000005 | -1.84% | 0.00000270 | 0.00000277 | 0.00000256 | 3,066,413.00 |
| Apr 24 2024 | 0.00000272 | 0.00000005 | 1.87% | 0.00000260 | 0.00000278 | 0.00000256 | 3,227,289.00 |
| Apr 23 2024 | 0.00000267 | -0.00000011 | -3.96% | 0.00000256 | 0.00000285 | 0.00000256 | 3,014,303.00 |
| Apr 22 2024 | 0.00000278 | 0.00000010 | 3.73% | 0.00000262 | 0.00000287 | 0.00000257 | 2,905,500.00 |
| Apr 21 2024 | 0.00000268 | -0.00000010 | -3.60% | 0.00000287 | 0.00000288 | 0.00000257 | 2,972,424.00 |
| Apr 20 2024 | 0.00000278 | 0.00000007 | 2.58% | 0.00000265 | 0.00000289 | 0.00000264 | 3,106,025.00 |
| Apr 19 2024 | 0.00000271 | 0.00000011 | 4.23% | 0.00000279 | 0.00000290 | 0.00000258 | 2,839,532.00 |
| Apr 18 2024 | 0.00000260 | 0.00000003 | 1.17% | 0.00000259 | 0.00000290 | 0.00000256 | 3,094,050.00 |
| Apr 17 2024 | 0.00000257 | -0.00000014 | -5.17% | 0.00000287 | 0.00000289 | 0.00000256 | 3,616,482.00 |
| Apr 16 2024 | 0.00000271 | 0.00000007 | 2.65% | 0.00000278 | 0.00000291 | 0.00000256 | 2,968,436.00 |
| Apr 15 2024 | 0.00000264 | -0.00000023 | -8.01% | 0.00000274 | 0.00000291 | 0.00000256 | 3,265,796.00 |
| Apr 14 2024 | 0.00000287 | 0.00000031 | 12.11% | 0.00000263 | 0.00000290 | 0.00000256 | 3,278,717.00 |
| Apr 13 2024 | 0.00000256 | -0.00000022 | -7.91% | 0.00000261 | 0.00000291 | 0.00000256 | 3,736,181.00 |
| Apr 12 2024 | 0.00000278 | 0.00000018 | 6.92% | 0.00000280 | 0.00000291 | 0.00000256 | 3,167,270.00 |
| Apr 11 2024 | 0.00000260 | -0.00000011 | -4.06% | 0.00000261 | 0.00000289 | 0.00000255 | 2,662,369.00 |
| Apr 10 2024 | 0.00000271 | -0.00000003 | -1.09% | 0.00000270 | 0.00000290 | 0.00000261 | 2,644,739.00 |
| Apr 09 2024 | 0.00000274 | -0.00000018 | -6.16% | 0.00000278 | 0.00000292 | 0.00000261 | 3,561,265.00 |
| Apr 08 2024 | 0.00000292 | 0.00000015 | 5.42% | 0.00000278 | 0.00000292 | 0.00000261 | 3,065,984.00 |
| Apr 07 2024 | 0.00000277 | 0.00000011 | 4.14% | 0.00000271 | 0.00000330 | 0.00000257 | 2,773,191.00 |
| Apr 06 2024 | 0.00000266 | -0.00000026 | -8.90% | 0.00000257 | 0.00000341 | 0.00000256 | 2,772,067.00 |
| Apr 05 2024 | 0.00000292 | -0.00000058 | -16.57% | 0.00000350 | 0.00000352 | 0.00000258 | 2,643,609.00 |
| Apr 04 2024 | 0.00000350 | 0.00000017 | 5.11% | 0.00000328 | 0.00000352 | 0.00000303 | 2,825,451.00 |
| Apr 03 2024 | 0.00000333 | -0.00000015 | -4.31% | 0.00000354 | 0.00000357 | 0.00000303 | 2,547,650.00 |
| Apr 02 2024 | 0.00000348 | 0.00000045 | 14.85% | 0.00000329 | 0.00000357 | 0.00000303 | 2,516,745.00 |
| Apr 01 2024 | 0.00000303 | -0.00000002 | -0.66% | 0.00000295 | 0.00000357 | 0.00000295 | 2,889,817.00 |
| Mar 31 2024 | 0.00000305 | 0.00000009 | 3.04% | 0.00000348 | 0.00000357 | 0.00000299 | 2,804,578.00 |
| Mar 30 2024 | 0.00000296 | -0.00000054 | -15.43% | 0.00000325 | 0.00000359 | 0.00000296 | 2,269,258.00 |
| Mar 29 2024 | 0.00000350 | 0.00000007 | 2.04% | 0.00000363 | 0.00000364 | 0.00000289 | 2,240,172.00 |
| Mar 28 2024 | 0.00000343 | 0.00000030 | 9.58% | 0.00000310 | 0.00000371 | 0.00000302 | 2,135,814.00 |
| Mar 27 2024 | 0.00000313 | -0.00000021 | -6.29% | 0.00000339 | 0.00000339 | 0.00000301 | 3,000,700.00 |
| Mar 26 2024 | 0.00000334 | 0.00000007 | 2.14% | 0.00000341 | 0.00000345 | 0.00000321 | 2,398,021.00 |
| Mar 25 2024 | 0.00000327 | 0.00000005 | 1.55% | 0.00000333 | 0.00000352 | 0.00000319 | 2,635,143.00 |
| Mar 24 2024 | 0.00000322 | 0.00000002 | 0.63% | 0.00000316 | 0.00000339 | 0.00000306 | 2,239,771.00 |
| Mar 23 2024 | 0.00000320 | 0.00000026 | 8.84% | 0.00000282 | 0.00000339 | 0.00000282 | 2,526,151.00 |
| Mar 22 2024 | 0.00000294 | -0.00000047 | -13.78% | 0.00000332 | 0.00000350 | 0.00000282 | 2,273,627.00 |
| Mar 21 2024 | 0.00000341 | 0.00000046 | 15.59% | 0.00000296 | 0.00000355 | 0.00000285 | 2,778,586.00 |
| Mar 20 2024 | 0.00000295 | 0.00000014 | 4.98% | 0.00000281 | 0.00000336 | 0.00000281 | 2,124,329.00 |
| Mar 19 2024 | 0.00000281 | 0.00000000 | 0.00% | 0.00000281 | 0.00000281 | 0.00000281 | 0.00 |
| Mar 18 2024 | 0.00000281 | 0.00000000 | 0.00% | 0.00000281 | 0.00000281 | 0.00000281 | 1,389.00 |
| Mar 17 2024 | 0.00000281 | -0.00000035 | -11.08% | 0.00000286 | 0.00000313 | 0.00000281 | 2,269,230.00 |
| Mar 16 2024 | 0.00000316 | 0.00000010 | 3.27% | 0.00000282 | 0.00000319 | 0.00000282 | 2,118,684.00 |
| Mar 15 2024 | 0.00000306 | -0.00000008 | -2.55% | 0.00000300 | 0.00000319 | 0.00000282 | 2,746,506.00 |
| Mar 14 2024 | 0.00000314 | 0.00000025 | 8.65% | 0.00000283 | 0.00000319 | 0.00000282 | 2,653,643.00 |
| Mar 13 2024 | 0.00000289 | 0.00000003 | 1.05% | 0.00000304 | 0.00000325 | 0.00000282 | 2,448,845.00 |
| Mar 12 2024 | 0.00000286 | -0.00000004 | -1.38% | 0.00000312 | 0.00000359 | 0.00000282 | 2,339,295.00 |
| Mar 11 2024 | 0.00000290 | -0.00000086 | -22.87% | 0.00000322 | 0.00000371 | 0.00000282 | 2,406,498.00 |
| Mar 10 2024 | 0.00000376 | 0.00000047 | 14.29% | 0.00000324 | 0.00000380 | 0.00000281 | 2,390,937.00 |
| Mar 09 2024 | 0.00000329 | -0.00000050 | -13.19% | 0.00000295 | 0.00000384 | 0.00000260 | 2,274,550.00 |
| Mar 08 2024 | 0.00000379 | 0.00000037 | 10.82% | 0.00000311 | 0.00000390 | 0.00000261 | 2,646,897.00 |
| Mar 07 2024 | 0.00000342 | -0.00000008 | -2.29% | 0.00000363 | 0.00000395 | 0.00000252 | 2,597,316.00 |
| Mar 06 2024 | 0.00000350 | 0.00000024 | 7.36% | 0.00000332 | 0.00000399 | 0.00000328 | 2,348,443.00 |
| Mar 05 2024 | 0.00000326 | -0.00000042 | -11.41% | 0.00000375 | 0.00000409 | 0.00000326 | 2,340,165.00 |
| Mar 04 2024 | 0.00000368 | -0.00000021 | -5.40% | 0.00000357 | 0.00000411 | 0.00000325 | 2,264,805.00 |
| Mar 03 2024 | 0.00000389 | 0.00000013 | 3.46% | 0.00000423 | 0.00000430 | 0.00000320 | 1,995,617.00 |
| Mar 02 2024 | 0.00000376 | -0.00000021 | -5.29% | 0.00000369 | 0.00000452 | 0.00000317 | 2,055,508.00 |
| Mar 01 2024 | 0.00000397 | -0.00000010 | -2.46% | 0.00000352 | 0.00000456 | 0.00000314 | 2,231,689.00 |
| Feb 29 2024 | 0.00000407 | 0.00000016 | 4.09% | 0.00000467 | 0.00000468 | 0.00000354 | 2,065,107.00 |
| Feb 28 2024 | 0.00000391 | -0.00000071 | -15.37% | 0.00000406 | 0.00000475 | 0.00000351 | 1,963,149.00 |
| Feb 27 2024 | 0.00000462 | 0.00000098 | 26.92% | 0.00000396 | 0.00000474 | 0.00000354 | 2,154,128.00 |
| Feb 26 2024 | 0.00000364 | -0.00000100 | -20.96% | 0.00000449 | 0.00000478 | 0.00000364 | 1,899,295.00 |
| Feb 25 2024 | 0.00000477 | 0.00000030 | 6.71% | 0.00000465 | 0.00000479 | 0.00000432 | 1,739,312.00 |
| Feb 24 2024 | 0.00000447 | 0.00000012 | 2.76% | 0.00000446 | 0.00000479 | 0.00000434 | 1,830,975.00 |
| Feb 23 2024 | 0.00000435 | -0.00000018 | -3.97% | 0.00000468 | 0.00000473 | 0.00000432 | 1,792,208.00 |
| Feb 22 2024 | 0.00000453 | 0.00000031 | 7.35% | 0.00000435 | 0.00000475 | 0.00000417 | 1,900,812.00 |
| Feb 21 2024 | 0.00000422 | -0.00000020 | -4.52% | 0.00000474 | 0.00000474 | 0.00000417 | 1,801,687.00 |
| Feb 20 2024 | 0.00000442 | -0.00000024 | -5.15% | 0.00000424 | 0.00000476 | 0.00000418 | 1,742,267.00 |
| Feb 19 2024 | 0.00000466 | 0.00000037 | 8.62% | 0.00000412 | 0.00000468 | 0.00000410 | 1,786,230.00 |
| Feb 18 2024 | 0.00000429 | 0.00000009 | 2.14% | 0.00000468 | 0.00000468 | 0.00000407 | 1,760,149.00 |
| Feb 17 2024 | 0.00000420 | -0.00000014 | -3.23% | 0.00000450 | 0.00000468 | 0.00000406 | 1,965,817.00 |
| Feb 16 2024 | 0.00000434 | -0.00000032 | -6.87% | 0.00000469 | 0.00000485 | 0.00000417 | 1,761,133.00 |
| Feb 15 2024 | 0.00000466 | 0.00000027 | 6.15% | 0.00000443 | 0.00000485 | 0.00000416 | 1,786,816.00 |
| Feb 14 2024 | 0.00000439 | -0.00000026 | -5.59% | 0.00000437 | 0.00000484 | 0.00000403 | 2,054,331.00 |
| Feb 13 2024 | 0.00000465 | -0.00000014 | -2.92% | 0.00000481 | 0.00000485 | 0.00000394 | 1,741,724.00 |
| Feb 12 2024 | 0.00000479 | -0.00000001 | -0.21% | 0.00000464 | 0.00000486 | 0.00000441 | 1,918,235.00 |
| Feb 11 2024 | 0.00000480 | -0.00000012 | -2.44% | 0.00000457 | 0.00000497 | 0.00000425 | 1,702,064.00 |
| Feb 10 2024 | 0.00000492 | 0.00000060 | 13.89% | 0.00000450 | 0.00000495 | 0.00000414 | 2,164,663.00 |
| Feb 09 2024 | 0.00000432 | 0.00000002 | 0.47% | 0.00000428 | 0.00000497 | 0.00000411 | 1,819,058.00 |
| Feb 08 2024 | 0.00000430 | -0.00000005 | -1.15% | 0.00000427 | 0.00000498 | 0.00000411 | 1,967,451.00 |
| Feb 07 2024 | 0.00000435 | -0.00000014 | -3.12% | 0.00000440 | 0.00000498 | 0.00000416 | 2,042,717.00 |
| Feb 06 2024 | 0.00000449 | -0.00000020 | -4.26% | 0.00000443 | 0.00000498 | 0.00000413 | 1,725,291.00 |
| Feb 05 2024 | 0.00000469 | -0.00000042 | -8.22% | 0.00000486 | 0.00000530 | 0.00000411 | 1,945,095.00 |
| Feb 04 2024 | 0.00000511 | -0.00000078 | -13.24% | 0.00000589 | 0.00000589 | 0.00000480 | 1,493,290.00 |
| Feb 03 2024 | 0.00000589 | 0.00000031 | 5.56% | 0.00000465 | 0.00000593 | 0.00000442 | 1,268,626.00 |
| Feb 02 2024 | 0.00000558 | 0.00000060 | 12.05% | 0.00000489 | 0.00000671 | 0.00000442 | 1,690,536.00 |
| Feb 01 2024 | 0.00000498 | 0.00000009 | 1.84% | 0.00000457 | 0.00000498 | 0.00000442 | 1,836,348.00 |
