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