INTEXCOIN Historical Data

INTX Page 25
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 0.0000969
-38.58%
$ 10,975 $ 194
Jun 19, 2022 $ 0.000158
+25.84%
$ 17,876 $ 32
Jun 18, 2022 $ 0.000125
-23.88%
$ 12,950 $ 56
Jun 17, 2022 $ 0.000165
-5.97%
$ 17,011 $ 41
Jun 16, 2022 $ 0.000175
+88.20%
$ 18,099 $ 26
Jun 15, 2022 $ 0.0000931
-5.72%
$ 9,617 $ 247
Jun 14, 2022 $ 0.0000988
-19.46%
$ 10,200 $ 181
Jun 13, 2022 $ 0.000123
-12.51%
$ 12,665 $ 81
Jun 12, 2022 $ 0.00014
-26.66%
$ 14,474 $ 80
Jun 11, 2022 $ 0.000191
+41.50%
$ 19,735 $ 32
Jun 10, 2022 $ 0.000135
-11.77%
$ 13,947 $ 97
Jun 9, 2022 $ 0.000153
+1.60%
$ 15,809 $ 59
Jun 8, 2022 $ 0.000151
+29.63%
$ 15,559 $ 63
Jun 7, 2022 $ 0.000116
-44.63%
$ 12,003 $ 403
Jun 6, 2022 $ 0.00021
+37.91%
$ 21,679 $ 185
Jun 5, 2022 $ 0.000152
-17.60%
$ 15,719 $ 521
Jun 4, 2022 $ 0.000185
+49.10%
$ 19,079 $ 33
Jun 3, 2022 $ 0.000124
+32.95%
$ 12,796 $ 65
Jun 2, 2022 $ 0.0000932
-72.68%
$ 9,626 $ 171
Jun 1, 2022 $ 0.000341
+73.91%
$ 35,252 $ 36
May 31, 2022 $ 0.000196
-45.68%
$ 20,269 $ 85
May 30, 2022 $ 0.000361
+86.28%
$ 37,317 $ 36
May 29, 2022 $ 0.000194
-35.07%
$ 20,033 $ 107
May 28, 2022 $ 0.000299
-21.27%
$ 30,855 $ 260
May 27, 2022 $ 0.000379
+39.19%
$ 39,191 $ 178
May 26, 2022 $ 0.000273
-21.24%
$ 28,162 $ 51
May 25, 2022 $ 0.000346
-0.13%
$ 35,768 $ 35
May 24, 2022 $ 0.000347
+19.99%
$ 35,809 $ 35
May 23, 2022 $ 0.000289
-7.73%
$ 29,855 $ 43
May 22, 2022 $ 0.000313
-0.06%
$ 32,353 $ 42
May 21, 2022 $ 0.000314
+42.43%
$ 32,382 $ 41
May 20, 2022 $ 0.00022
+6.89%
$ 22,732 $ 81
May 19, 2022 $ 0.000206
-17.60%
$ 21,273 $ 61
May 18, 2022 $ 0.00025
-27.92%
$ 25,823 $ 74
May 17, 2022 $ 0.000347
+27.48%
$ 35,844 $ 44
May 16, 2022 $ 0.000272
-24.06%
$ 28,118 $ 66
May 15, 2022 $ 0.000358
+1.74%
$ 36,987 $ 43
May 14, 2022 $ 0.000352
+1.30%
$ 36,343 $ 43
May 13, 2022 $ 0.000347
+82.29%
$ 35,881 $ 42
May 12, 2022 $ 0.000191
-32.59%
$ 19,699 $ 168
May 11, 2022 $ 0.000283
+6.32%
$ 29,245 $ 26
May 10, 2022 $ 0.000266
-13.61%
$ 27,486 $ 37
May 9, 2022 $ 0.000308
-18.40%
$ 31,763 $ 30
May 8, 2022 $ 0.000377
-10.55%
$ 38,957 $ 37
May 7, 2022 $ 0.000422
+11.19%
$ 43,542 $ 34
May 6, 2022 $ 0.000379
-11.86%
$ 39,170 $ 42
May 5, 2022 $ 0.00043
-5.75%
$ 44,416 $ 34
May 4, 2022 $ 0.000457
+3.74%
$ 47,148 $ 37
May 3, 2022 $ 0.00044
+34.33%
$ 45,452 $ 35
May 2, 2022 $ 0.000328
-22.41%
$ 33,837 $ 84