IntentX Token Historical Data

INTX Page 6
Download
Date Close Price change Market cap Trading volume
Jul 15, 2024 $ 0.232
-0.56%
$ 23.18 million $ 67,332
Jul 14, 2024 $ 0.233
+0.23%
$ 23.31 million $ 30,723
Jul 13, 2024 $ 0.233
+5.71%
$ 23.26 million $ 31,441
Jul 12, 2024 $ 0.22
-8.84%
$ 22 million $ 63,149
Jul 11, 2024 $ 0.242
-12.65%
$ 24.19 million $ 93,950
Jul 10, 2024 $ 0.277
-19.46%
$ 27.69 million $ 101,159
Jul 9, 2024 $ 0.342
-10.81%
$ 34.23 million $ 16,720
Jul 8, 2024 $ 0.384
-5.23%
$ 38.41 million $ 14,156
Jul 7, 2024 $ 0.405
-1.84%
$ 40.54 million $ 14,158
Jul 6, 2024 $ 0.413
+1.18%
$ 41.3 million $ 15,033
Jul 5, 2024 $ 0.408
-1.62%
$ 40.8 million $ 37,907
Jul 4, 2024 $ 0.414
-0.48%
$ 41.38 million $ 366,968
Jul 3, 2024 $ 0.416
-3.01%
$ 41.58 million $ 43,574
Jul 2, 2024 $ 0.429
-0.69%
$ 42.86 million $ 84,632
Jul 1, 2024 $ 0.433
-2.71%
$ 43.18 million $ 108,498
Jun 30, 2024 $ 0.445
+6.12%
$ 44.5 million $ 29,385
Jun 29, 2024 $ 0.419
-0.08%
$ 41.93 million $ 23,610
Jun 28, 2024 $ 0.42
+3.86%
$ 41.97 million $ 30,823
Jun 27, 2024 $ 0.404
-1.76%
$ 40.39 million $ 72,939
Jun 26, 2024 $ 0.411
-0.91%
$ 41.12 million $ 30,188
Jun 25, 2024 $ 0.415
+0.09%
$ 41.49 million $ 18,601
Jun 24, 2024 $ 0.415
-3.42%
$ 41.46 million $ 50,843
Jun 23, 2024 $ 0.427
-6.21%
$ 42.74 million $ 54,512
Jun 22, 2024 $ 0.456
+5.49%
$ 45.57 million $ 32,446
Jun 21, 2024 $ 0.43
-7.40%
$ 42.95 million $ 54,552
Jun 20, 2024 $ 0.464
-0.56%
$ 46.38 million $ 103,906
Jun 19, 2024 $ 0.466
+4.69%
$ 46.64 million $ 95,145
Jun 18, 2024 $ 0.446
+7.33%
$ 44.56 million $ 102,924
Jun 17, 2024 $ 0.414
+0.31%
$ 41.37 million $ 71,330
Jun 16, 2024 $ 0.412
+0.19%
$ 41.24 million $ 66,752
Jun 15, 2024 $ 0.412
-0.35%
$ 41.17 million $ 116,869
Jun 14, 2024 $ 0.413
-15.75%
$ 41.31 million $ 11.5 million
Jun 13, 2024 $ 0.489
-7.86%
$ 48.87 million $ 10.79 million
Jun 12, 2024 $ 0.53
-15.94%
$ 53.04 million $ 1.54 million
Jun 11, 2024 $ 0.63
-7.18%
$ 63.01 million $ 1.89 million
Jun 10, 2024 $ 0.679
-2.47%
$ 67.88 million $ 1.55 million
Jun 9, 2024 $ 0.696
-0.62%
$ 69.55 million $ 936,756
Jun 8, 2024 $ 0.7
-0.23%
$ 69.99 million $ 812,570
Jun 7, 2024 $ 0.701
-0.82%
$ 70.1 million $ 1.01 million
Jun 6, 2024 $ 0.707
+8.71%
$ 70.68 million $ 1.4 million
Jun 5, 2024 $ 0.65
-0.51%
$ 65.02 million $ 1.13 million
Jun 4, 2024 $ 0.653
+18.97%
$ 65.35 million $ 1.57 million
Jun 3, 2024 $ 0.549
+0.42%
$ 54.9 million $ 1.63 million
Download