Infinaeon Historical Data

INF Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 16, 2025 $ 0.000883
-8.39%
$ 325,838 $ 49,838
Oct 15, 2025 $ 0.000956
-0.38%
$ 355,882 $ 61,359
Oct 14, 2025 $ 0.000962
+0.05%
$ 354,704 $ 59,478
Oct 13, 2025 $ 0.000961
+3.21%
$ 354,839 $ 53,276
Oct 12, 2025 $ 0.000934
-0.41%
$ 344,980 $ 56,181