INTEXCOIN Historical Data

INTX Page 14
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.0000327
-10.45%
$ 9,152 $ 1,863
Dec 21, 2023 $ 0.0000365
+0.83%
$ 10,220 $ 1,725
Dec 20, 2023 $ 0.0000362
+3.46%
$ 10,136 $ 3,641
Dec 19, 2023 $ 0.000035
+11.44%
$ 9,797 $ 2,448
Dec 18, 2023 $ 0.000031
+0.28%
$ 8,680 $ 2,418
Dec 17, 2023 $ 0.0000309
-13.13%
$ 8,655 $ 30
Dec 16, 2023 $ 0.0000356
+3.39%
$ 9,958 $ 5
Dec 15, 2023 $ 0.0000223
-2.62%
$ 6,244 $ 1,680
Dec 14, 2023 $ 0.0000229
+15.08%
$ 6,412 $ 681
Dec 13, 2023 $ 0.0000199
-11.16%
$ 5,572 $ 1,668
Dec 12, 2023 $ 0.0000224
-8.94%
$ 6,272 $ 1,878
Dec 11, 2023 $ 0.0000246
-6.11%
$ 6,888 $ 3,696
Dec 10, 2023 $ 0.0000262
+24.17%
$ 7,336 $ 3,538
Dec 9, 2023 $ 0.0000211
-1.40%
$ 5,908 $ 1,873
Dec 8, 2023 $ 0.0000214
+7.00%
$ 5,992 $ 2,877
Dec 7, 2023 $ 0.00002
-8.68%
$ 5,600 $ 1,285
Dec 6, 2023 $ 0.0000219
+11.73%
$ 6,132 $ 2,074
Dec 5, 2023 $ 0.0000196
-10.09%
$ 5,488 $ 1,514
Dec 4, 2023 $ 0.0000218
+11.22%
$ 6,104 $ 4,509
Dec 3, 2023 $ 0.0000196
-7.11%
$ 5,488 $ 328
Dec 2, 2023 $ 0.0000211
-26.35%
$ 5,908 $ 207
Dec 1, 2023 $ 0.0000282
+11.63%
$ 7,908 $ 12
Nov 30, 2023 $ 0.0000253
-4.53%
$ 7,084 $ 3,644
Nov 29, 2023 $ 0.0000265
+4.33%
$ 7,420 $ 1,521
Nov 28, 2023 $ 0.0000254
+5.83%
$ 7,112 $ 3,148
Nov 27, 2023 $ 0.000024
-4.79%
$ 6,720 $ 3,093
Nov 26, 2023 $ 0.0000264
-23.21%
$ 7,392 $ 2,380
Nov 25, 2023 $ 0.0000344
+8.11%
$ 9,626 $ 29
Nov 24, 2023 $ 0.0000318
-17.19%
$ 8,904 $ 5,193
Nov 23, 2023 $ 0.0000384
+31.06%
$ 10,752 $ 5,616
Nov 22, 2023 $ 0.0000293
-27.48%
$ 8,204 $ 3,558
Nov 21, 2023 $ 0.0000404
+7.73%
$ 11,312 $ 1,828
Nov 20, 2023 $ 0.0000393
+7.24%
$ 11,004 $ 4,003
Nov 19, 2023 $ 0.0000364
-5.81%
$ 10,180 $ 5,747
Nov 18, 2023 $ 0.0000386
-5.85%
$ 10,560 $ 3,062
Nov 17, 2023 $ 0.000041
+6.77%
$ 11,217 $ 5,681
Nov 16, 2023 $ 0.0000381
-6.39%
$ 10,423 $ 3,375
Nov 15, 2023 $ 0.0000407
+41.38%
$ 11,135 $ 5,115
Nov 14, 2023 $ 0.0000288
-1.43%
$ 7,876 $ 3,754
Nov 13, 2023 $ 0.0000292
-13.09%
$ 7,990 $ 307
Nov 12, 2023 $ 0.0000336
+8.36%
$ 9,193 $ 7,752
Nov 11, 2023 $ 0.000031
+4.76%
$ 8,484 $ 4,861
Nov 10, 2023 $ 0.0000296
-20.00%
$ 8,098 $ 4,194
Nov 9, 2023 $ 0.000037
+13.84%
$ 10,122 $ 364
Nov 8, 2023 $ 0.0000325
-18.88%
$ 8,892 $ 3,734
Nov 7, 2023 $ 0.0000401
+12.89%
$ 10,822 $ 36
Nov 6, 2023 $ 0.0000355
-3.47%
$ 9,589 $ 1,803
Nov 5, 2023 $ 0.0000368
-5.06%
$ 9,937 $ 4,747
Nov 4, 2023 $ 0.0000388
-4.44%
$ 10,476 $ 3,090
Nov 3, 2023 $ 0.0000406
-3.27%
$ 10,954 $ 5,545