Infinaeon Historical Data

INF Page 3
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $0.000443
-3.51%
$-- $173
Dec 4, 2025 $0.000459
-13.66%
$169,663 $446
Dec 3, 2025 $0.000531
+20.03%
$196,039 $831
Dec 2, 2025 $0.000443
+5.24%
$163,777 $247
Dec 1, 2025 $0.000422
-13.20%
$155,995 $416
Nov 30, 2025 $0.000491
+0.16%
$180,228 $326
Nov 29, 2025 $0.000449
-7.91%
$165,786 $824
Nov 28, 2025 $0.000487
-18.38%
$180,193 $1,603
Nov 27, 2025 $0.0006
-4.10%
$220,256 $1,588
Nov 26, 2025 $0.000625
-2.99%
$230,747 $198
Nov 25, 2025 $0.000637
-2.64%
$237,919 $66
Nov 24, 2025 $0.000655
+0.00%
$242,181 $484
Nov 23, 2025 $0.000662
+17.57%
$241,666 $1,529
Nov 22, 2025 $0.000561
-1.51%
$208,243 $557
Nov 21, 2025 $0.000573
-7.73%
$209,809 $904
Nov 20, 2025 $0.000721
-6.87%
$229,579 $157
Nov 19, 2025 $0.000775
-1.83%
$286,197 $110
Nov 18, 2025 $0.000791
+8.69%
$291,612 $540
Nov 17, 2025 $0.000727
+0.19%
$268,429 $429
Nov 16, 2025 $0.000712
-14.28%
$267,007 $885
Nov 15, 2025 $0.000829
-8.38%
$307,002 $3,591
Nov 14, 2025 $0.000912
+0.18%
$333,199 $937
Nov 13, 2025 $0.000897
-14.94%
$335,929 $1,937
Nov 12, 2025 $0.00112
+25.39%
$411,930 $2,445
Nov 11, 2025 $0.000891
-11.60%
$329,215 $635
Nov 10, 2025 $0.00101
-5.13%
$372,419 $2,021
Nov 9, 2025 $0.00112
+23.70%
$412,921 $9,645
Nov 8, 2025 $0.000921
+37.51%
$340,300 $9,184
Nov 7, 2025 $0.000397
+7.01%
$146,648 $1,791
Nov 6, 2025 $0.000371
+4.34%
$137,043 $1,654
Nov 5, 2025 $0.00036
-0.75%
$133,048 $1,452
Nov 4, 2025 $0.000363
-9.75%
$134,055 $41,395
Nov 3, 2025 $0.000405
-8.24%
$149,488 $36,555
Nov 2, 2025 $0.000453
-12.05%
$167,297 $54,859
Nov 1, 2025 $0.000515
-13.07%
$190,140 $46,402
Oct 31, 2025 $0.000592
-0.60%
$218,790 $54,820
Oct 30, 2025 $0.000594
-10.86%
$220,201 $55,598
Oct 29, 2025 $0.000666
-12.10%
$245,900 $54,147
Oct 28, 2025 $0.000758
-3.48%
$279,899 $53,917
Oct 27, 2025 $0.000784
+0.00%
$289,770 $53,783
Oct 26, 2025 $0.000785
-6.19%
$289,834 $55,401
Oct 25, 2025 $0.000837
+7.67%
$309,291 $53,405
Oct 24, 2025 $0.000778
-0.08%
$287,559 $57,042
Oct 23, 2025 $0.000778
-2.16%
$287,605 $42,450
Oct 22, 2025 $0.000846
-3.04%
$294,098 $53,521
Oct 21, 2025 $0.000875
+6.31%
$323,072 $62,182
Oct 20, 2025 $0.000818
+8.96%
$303,749 $59,646
Oct 19, 2025 $0.0008
-1.58%
$295,512 $21,722
Oct 18, 2025 $0.000845
-3.72%
$300,069 $56,062
Oct 17, 2025 $0.000881
+0.06%
$324,140 $52,914