IntentX Token Historical Data

INTX Page 3
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 0.192
-12.05%
$ 19.2 million $ 1,156
Dec 11, 2024 $ 0.218
+1.77%
$ 21.83 million $ 1,801
Dec 10, 2024 $ 0.214
-10.66%
$ 21.45 million $ 1,497
Dec 9, 2024 $ 0.24
-10.01%
$ 24.01 million $ 1,288
Dec 8, 2024 $ 0.267
+1.52%
$ 26.68 million $ 2,441
Dec 7, 2024 $ 0.263
+15.52%
$ 26.28 million $ 1,626
Dec 6, 2024 $ 0.228
+14.61%
$ 22.75 million $ 5,653
Dec 5, 2024 $ 0.199
+18.72%
$ 19.85 million $ 30,499
Dec 4, 2024 $ 0.167
+16.11%
$ 16.72 million $ 59,090
Dec 3, 2024 $ 0.14
-3.04%
$ 14.02 million $ 27,231
Dec 2, 2024 $ 0.145
-9.85%
$ 14.46 million $ 81,518
Dec 1, 2024 $ 0.161
-26.81%
$ 16.05 million $ 2,352
Nov 30, 2024 $ 0.219
+29.38%
$ 21.93 million $ 8,361
Nov 29, 2024 $ 0.17
+37.36%
$ 16.95 million $ 27,526
Nov 28, 2024 $ 0.123
-0.35%
$ 12.34 million $ 2,830
Nov 27, 2024 $ 0.124
-1.98%
$ 12.38 million $ 19,300
Nov 26, 2024 $ 0.127
+4.10%
$ 12.92 million $ 9,291
Nov 25, 2024 $ 0.122
-15.95%
$ 12.15 million $ 35,387
Nov 24, 2024 $ 0.145
-1.23%
$ 14.46 million $ 31,274
Nov 23, 2024 $ 0.146
-0.32%
$ 14.64 million $ 21,716
Nov 22, 2024 $ 0.147
-0.04%
$ 14.68 million $ 9,717
Nov 21, 2024 $ 0.147
-0.15%
$ 14.69 million $ 7,413
Nov 20, 2024 $ 0.147
-1.18%
$ 14.71 million $ 85,521
Nov 19, 2024 $ 0.149
+0.68%
$ 14.89 million $ 3,081
Nov 18, 2024 $ 0.148
+0.04%
$ 14.79 million $ 3,500
Nov 17, 2024 $ 0.148
-0.73%
$ 14.78 million $ 2,961
Nov 16, 2024 $ 0.149
+0.88%
$ 14.89 million $ 756
Nov 15, 2024 $ 0.148
+1.34%
$ 14.76 million $ 19,253
Nov 14, 2024 $ 0.146
+12.91%
$ 14.56 million $ 25,844
Nov 13, 2024 $ 0.129
-11.61%
$ 12.9 million $ 37,831
Nov 12, 2024 $ 0.146
-1.71%
$ 14.59 million $ 17,916
Nov 11, 2024 $ 0.148
+0.86%
$ 14.84 million $ 34,630
Nov 10, 2024 $ 0.147
+22.00%
$ 14.72 million $ 31,060
Nov 9, 2024 $ 0.121
-3.51%
$ 12.07 million $ 19,187
Nov 8, 2024 $ 0.125
-17.72%
$ 12.51 million $ 53,750
Nov 7, 2024 $ 0.152
+0.15%
$ 15.21 million $ 5,562
Nov 6, 2024 $ 0.152
-3.18%
$ 15.18 million $ 22,115
Nov 5, 2024 $ 0.157
+0.31%
$ 15.68 million $ 22,341
Nov 4, 2024 $ 0.156
-0.63%
$ 15.63 million $ 17,627
Nov 3, 2024 $ 0.157
-7.82%
$ 15.73 million $ 67,912
Nov 2, 2024 $ 0.171
-0.13%
$ 17.06 million $ 4,579
Nov 1, 2024 $ 0.171
-0.70%
$ 17.08 million $ 2,180
Oct 31, 2024 $ 0.172
-0.52%
$ 17.2 million $ 6,808
Oct 30, 2024 $ 0.173
+0.80%
$ 17.29 million $ 7,865
Oct 29, 2024 $ 0.172
+0.43%
$ 17.15 million $ 10,648
Oct 28, 2024 $ 0.171
-2.99%
$ 17.08 million $ 8,591
Oct 27, 2024 $ 0.176
-0.21%
$ 17.61 million $ 2,397
Oct 26, 2024 $ 0.176
-0.95%
$ 17.64 million $ 6,945
Oct 25, 2024 $ 0.178
+2.66%
$ 17.81 million $ 13,951
Oct 24, 2024 $ 0.174
+1.24%
$ 17.35 million $ 10,216