Infinaeon Historical Data

INF Page 4
Download
Date Close Price change Market cap Trading volume
Oct 11, 2025 $ 0.000938
-1.86%
$ 346,520 $ 52,875
Oct 10, 2025 $ 0.000957
-8.15%
$ 353,485 $ 52,220
Oct 9, 2025 $ 0.00104
+0.09%
$ 385,792 $ 57,464
Oct 8, 2025 $ 0.00104
-0.20%
$ 385,201 $ 57,179
Oct 7, 2025 $ 0.00104
-0.80%
$ 385,939 $ 52,472
Oct 6, 2025 $ 0.00105
+0.38%
$ 389,204 $ 56,270
Oct 5, 2025 $ 0.00105
+0.21%
$ 388,266 $ 70,496
Oct 4, 2025 $ 0.00117
-1.53%
$ 433,758 $ 53,296
Oct 3, 2025 $ 0.00119
-0.04%
$ 440,499 $ 52,913
Oct 2, 2025 $ 0.00119
+5.63%
$ 440,868 $ 63,366
Oct 1, 2025 $ 0.00112
+14.74%
$ 416,928 $ 50,993
Sep 30, 2025 $ 0.000976
-0.25%
$ 360,194 $ 59,897
Sep 29, 2025 $ 0.000979
-1.92%
$ 361,557 $ 57,594
Sep 28, 2025 $ 0.000998
-2.90%
$ 368,619 $ 38,342
Sep 27, 2025 $ 0.00103
-5.92%
$ 381,153 $ 34,902
Sep 26, 2025 $ 0.00111
+4.34%
$ 404,064 $ 46,161
Sep 25, 2025 $ 0.00106
-5.16%
$ 391,081 $ 38,879
Sep 24, 2025 $ 0.00113
-6.76%
$ 412,037 $ 44,862
Sep 23, 2025 $ 0.00121
+3.36%
$ 445,965 $ 53,000
Sep 22, 2025 $ 0.00117
+0.06%
$ 431,374 $ 64,236
Sep 21, 2025 $ 0.00118
-5.06%
$ 431,928 $ 65,552
Sep 20, 2025 $ 0.00124
-1.63%
$ 458,561 $ 52,968
Sep 19, 2025 $ 0.00125
-0.38%
$ 465,318 $ 69,080
Sep 18, 2025 $ 0.00126
-1.40%
$ 464,124 $ 53,084
Sep 17, 2025 $ 0.00128
-1.61%
$ 472,553 $ 71,927
Sep 16, 2025 $ 0.00128
-0.37%
$ 481,620 $ 69,802
Sep 15, 2025 $ 0.00129
-1.31%
$ 476,514 $ 66,188
Sep 14, 2025 $ 0.0013
-2.78%
$ 480,799 $ 38,222
Sep 13, 2025 $ 0.00134
-1.83%
$ 494,649 $ 67,107
Sep 12, 2025 $ 0.00136
+12.82%
$ 502,947 $ 55,077
Sep 11, 2025 $ 0.00121
-3.85%
$ 446,004 $ 67,673
Sep 10, 2025 $ 0.00126
-10.92%
$ 464,213 $ 54,232
Sep 9, 2025 $ 0.00141
+0.13%
$ 521,944 $ 47,809
Sep 8, 2025 $ 0.00141
-3.02%
$ 521,388 $ 71,394
Sep 7, 2025 $ 0.00146
-4.44%
$ 537,684 $ 73,389
Sep 6, 2025 $ 0.00152
-7.71%
$ 562,645 $ 72,119
Sep 5, 2025 $ 0.00164
+10.93%
$ 605,597 $ 78,523
Sep 4, 2025 $ 0.0016
+3.51%
$ 543,067 $ 53,903
Sep 3, 2025 $ 0.00159
-10.23%
$ 571,731 $ 55,738
Sep 2, 2025 $ 0.0018
-3.21%
$ 656,696 $ 40,638
Sep 1, 2025 $ 0.00185
-10.78%
$ 683,699 $ 45,959
Aug 31, 2025 $ 0.00206
+21.02%
$ 766,012 $ 92,874
Aug 30, 2025 $ 0.00169
+4.81%
$ 628,684 $ 78,054
Aug 29, 2025 $ 0.00161
-1.17%
$ 594,584 $ 73,605
Aug 28, 2025 $ 0.00163
+9.39%
$ 602,696 $ 83,369
Aug 27, 2025 $ 0.00149
+12.32%
$ 549,829 $ 72,669
Aug 26, 2025 $ 0.00133
+1.40%
$ 489,170 $ 70,695
Aug 25, 2025 $ 0.00129
+1.77%
$ 483,850 $ 68,443
Aug 24, 2025 $ 0.00127
+2.51%
$ 467,954 $ 53,959
Aug 23, 2025 $ 0.00125
+2.41%
$ 457,039 $ 72,652