IntentX Token Historical Data

INTX Page 4
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 0.171
+1.30%
$ 17.14 million $ 6,617
Oct 22, 2024 $ 0.169
-1.09%
$ 16.92 million $ 25,967
Oct 21, 2024 $ 0.171
+0.71%
$ 17.15 million $ 8,410
Oct 20, 2024 $ 0.17
+0.02%
$ 17.02 million $ 2,753
Oct 19, 2024 $ 0.17
+2.92%
$ 17.03 million $ 13,454
Oct 18, 2024 $ 0.166
+1.16%
$ 16.55 million $ 6,622
Oct 17, 2024 $ 0.164
-0.28%
$ 16.36 million $ 4,141
Oct 16, 2024 $ 0.164
+3.00%
$ 16.41 million $ 24,947
Oct 15, 2024 $ 0.159
+2.30%
$ 15.93 million $ 17,451
Oct 14, 2024 $ 0.156
-1.42%
$ 15.57 million $ 8,448
Oct 13, 2024 $ 0.158
-0.06%
$ 15.79 million $ 781
Oct 12, 2024 $ 0.158
-1.97%
$ 15.8 million $ 8,883
Oct 11, 2024 $ 0.161
+2.13%
$ 16.12 million $ 6,174
Oct 10, 2024 $ 0.158
-1.02%
$ 15.78 million $ 11,723
Oct 9, 2024 $ 0.159
-0.51%
$ 15.95 million $ 2,978
Oct 8, 2024 $ 0.16
+4.51%
$ 16.03 million $ 71,124
Oct 7, 2024 $ 0.153
+0.62%
$ 15.33 million $ 7,464
Oct 6, 2024 $ 0.152
+0.06%
$ 15.24 million $ 1,417
Oct 5, 2024 $ 0.152
+0.61%
$ 15.23 million $ 2,384
Oct 4, 2024 $ 0.151
+0.25%
$ 15.14 million $ 6,672
Oct 3, 2024 $ 0.151
-0.45%
$ 15.1 million $ 3,411
Oct 2, 2024 $ 0.152
+4.24%
$ 15.18 million $ 21,163
Oct 1, 2024 $ 0.146
-1.64%
$ 14.56 million $ 12,256
Sep 30, 2024 $ 0.148
+0.91%
$ 14.81 million $ 7,386
Sep 29, 2024 $ 0.147
-1.76%
$ 14.67 million $ 8,462
Sep 28, 2024 $ 0.149
-0.09%
$ 14.94 million $ 4,409
Sep 27, 2024 $ 0.149
-0.82%
$ 14.95 million $ 4,525
Sep 26, 2024 $ 0.151
+1.00%
$ 15.07 million $ 5,867
Sep 25, 2024 $ 0.149
-0.04%
$ 14.92 million $ 8,373
Sep 24, 2024 $ 0.147
-3.30%
$ 14.73 million $ 22,691
Sep 23, 2024 $ 0.152
+0.30%
$ 15.24 million $ 7,431
Sep 22, 2024 $ 0.152
+0.40%
$ 15.19 million $ 46,338
Sep 21, 2024 $ 0.148
+0.86%
$ 14.79 million $ 2,719
Sep 20, 2024 $ 0.147
+12.35%
$ 14.66 million $ 2,785
Sep 19, 2024 $ 0.131
-0.79%
$ 13.05 million $ 1,159
Sep 18, 2024 $ 0.132
-1.17%
$ 13.15 million $ 8,227
Sep 17, 2024 $ 0.133
-1.74%
$ 13.32 million $ 8,341
Sep 16, 2024 $ 0.136
+2.81%
$ 13.56 million $ 7,806
Sep 15, 2024 $ 0.132
+0.28%
$ 13.18 million $ 2,285
Sep 14, 2024 $ 0.131
-3.75%
$ 13.15 million $ 2,192
Sep 13, 2024 $ 0.137
+4.13%
$ 13.66 million $ 2,889
Sep 12, 2024 $ 0.131
-12.29%
$ 13.12 million $ 11,084
Sep 11, 2024 $ 0.15
-1.90%
$ 14.96 million $ 18,105
Sep 10, 2024 $ 0.152
-1.13%
$ 15.25 million $ 4,939
Sep 9, 2024 $ 0.153
-0.82%
$ 15.28 million $ 11,970
Sep 8, 2024 $ 0.154
-12.50%
$ 15.4 million $ 26,893
Sep 7, 2024 $ 0.176
+0.10%
$ 17.6 million $ 3,718
Sep 6, 2024 $ 0.176
+1.26%
$ 17.58 million $ 9,235
Sep 5, 2024 $ 0.174
-0.23%
$ 17.37 million $ 3,691
Sep 4, 2024 $ 0.174
-0.78%
$ 17.4 million $ 7,028