IntentX Token Historical Data

INTX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 3, 2024 $ 0.175
-0.59%
$ 17.54 million $ 6,390
Sep 2, 2024 $ 0.176
-0.31%
$ 17.61 million $ 6,613
Sep 1, 2024 $ 0.177
-1.02%
$ 17.66 million $ 9,918
Aug 31, 2024 $ 0.178
+0.21%
$ 17.84 million $ 1,610
Aug 30, 2024 $ 0.178
-0.24%
$ 17.81 million $ 29,545
Aug 29, 2024 $ 0.178
-0.70%
$ 17.85 million $ 1,921
Aug 28, 2024 $ 0.18
+1.75%
$ 17.98 million $ 16,335
Aug 27, 2024 $ 0.177
-0.14%
$ 17.67 million $ 38,027
Aug 26, 2024 $ 0.177
+0.09%
$ 17.69 million $ 13,223
Aug 25, 2024 $ 0.177
+0.95%
$ 17.68 million $ 4,145
Aug 24, 2024 $ 0.175
-0.67%
$ 17.51 million $ 2,236
Aug 23, 2024 $ 0.176
-1.64%
$ 17.63 million $ 134,778
Aug 22, 2024 $ 0.179
-0.44%
$ 17.92 million $ 3,756
Aug 21, 2024 $ 0.18
+0.62%
$ 18 million $ 14,138
Aug 20, 2024 $ 0.179
+0.91%
$ 17.89 million $ 10,678
Aug 19, 2024 $ 0.177
+13.03%
$ 17.73 million $ 26,902
Aug 18, 2024 $ 0.157
-11.98%
$ 15.69 million $ 52,770
Aug 17, 2024 $ 0.178
+0.35%
$ 17.81 million $ 4,042
Aug 16, 2024 $ 0.177
-0.45%
$ 17.75 million $ 22,044
Aug 15, 2024 $ 0.178
+0.45%
$ 17.83 million $ 7,935
Aug 14, 2024 $ 0.177
-0.70%
$ 17.75 million $ 6,256
Aug 13, 2024 $ 0.179
+0.84%
$ 17.87 million $ 39,617
Aug 12, 2024 $ 0.177
+1.60%
$ 17.72 million $ 130,579
Aug 11, 2024 $ 0.174
-2.59%
$ 17.44 million $ 7,425
Aug 10, 2024 $ 0.179
+2.66%
$ 17.91 million $ 20,154
Aug 9, 2024 $ 0.174
+3.32%
$ 17.44 million $ 32,224
Aug 8, 2024 $ 0.169
+12.99%
$ 16.88 million $ 48,945
Aug 7, 2024 $ 0.149
+6.95%
$ 14.94 million $ 40,017
Aug 6, 2024 $ 0.14
+33.03%
$ 13.97 million $ 38,919
Aug 5, 2024 $ 0.105
-17.98%
$ 10.5 million $ 103,484
Aug 4, 2024 $ 0.128
-18.07%
$ 12.8 million $ 93,498
Aug 3, 2024 $ 0.156
-1.40%
$ 15.62 million $ 41,583
Aug 2, 2024 $ 0.158
-18.93%
$ 15.84 million $ 55,594
Aug 1, 2024 $ 0.196
-5.57%
$ 19.55 million $ 3,250
Jul 31, 2024 $ 0.207
-2.56%
$ 20.7 million $ 12,340
Jul 30, 2024 $ 0.212
+0.18%
$ 21.25 million $ 9,710
Jul 29, 2024 $ 0.212
-0.21%
$ 21.2 million $ 4,089
Jul 28, 2024 $ 0.212
+0.00%
$ 21.24 million $ 3,287
Jul 27, 2024 $ 0.212
-1.15%
$ 21.21 million $ 4,860
Jul 26, 2024 $ 0.215
-0.55%
$ 21.46 million $ 4,751
Jul 25, 2024 $ 0.216
-3.70%
$ 21.58 million $ 6,878
Jul 24, 2024 $ 0.224
-2.59%
$ 22.41 million $ 13,950
Jul 23, 2024 $ 0.23
-0.98%
$ 23.01 million $ 11,967
Jul 22, 2024 $ 0.233
-0.12%
$ 23.29 million $ 33,794
Jul 21, 2024 $ 0.234
+2.38%
$ 23.35 million $ 26,777
Jul 20, 2024 $ 0.192
+0.40%
$ 19.24 million $ 88,571
Jul 19, 2024 $ 0.192
-8.95%
$ 19.16 million $ 55,459
Jul 18, 2024 $ 0.21
+3.07%
$ 21.04 million $ 36,260
Jul 17, 2024 $ 0.204
+4.08%
$ 20.41 million $ 32,357
Jul 16, 2024 $ 0.196
-15.40%
$ 19.61 million $ 68,115