INTEXCOIN Historical Data

INTX Page 26
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 0.000422
+8.17%
$ 43,596 $ 76
Apr 30, 2022 $ 0.000399
-2.65%
$ 41,165 $ 86
Apr 29, 2022 $ 0.00041
+22.29%
$ 42,294 $ 81
Apr 28, 2022 $ 0.000335
-18.91%
$ 34,571 $ 76
Apr 27, 2022 $ 0.000413
-2.05%
$ 42,620 $ 49
Apr 26, 2022 $ 0.000421
-3.24%
$ 43,529 $ 80
Apr 25, 2022 $ 0.000436
+0.87%
$ 44,996 $ 82
Apr 24, 2022 $ 0.000432
+0.05%
$ 44,623 $ 81
Apr 23, 2022 $ 0.000432
-0.19%
$ 44,621 $ 81
Apr 22, 2022 $ 0.000433
+4.82%
$ 44,710 $ 81
Apr 21, 2022 $ 0.000413
-6.10%
$ 42,623 $ 91
Apr 20, 2022 $ 0.00044
+5.93%
$ 45,409 $ 83
Apr 19, 2022 $ 0.000415
+45.40%
$ 42,857 $ 58
Apr 18, 2022 $ 0.000285
-39.07%
$ 29,475 $ 634
Apr 17, 2022 $ 0.000468
-1.12%
$ 48,328 $ 40
Apr 16, 2022 $ 0.000474
-0.11%
$ 48,903 $ 41
Apr 15, 2022 $ 0.000474
+22.95%
$ 48,965 $ 41
Apr 14, 2022 $ 0.000386
-8.37%
$ 39,839 $ 71
Apr 13, 2022 $ 0.000421
-10.56%
$ 43,459 $ 58
Apr 12, 2022 $ 0.00047
+6.18%
$ 48,549 $ 43
Apr 11, 2022 $ 0.000443
+57.82%
$ 45,723 $ 49
Apr 10, 2022 $ 0.000281
-45.80%
$ 28,973 $ 2,456
Apr 9, 2022 $ 0.000517
+28.24%
$ 53,411 $ 54
Apr 8, 2022 $ 0.000403
-21.20%
$ 41,626 $ 88
Apr 7, 2022 $ 0.000512
-1.28%
$ 52,848 $ 58
Apr 6, 2022 $ 0.000519
+6.39%
$ 53,615 $ 57
Apr 5, 2022 $ 0.000488
-5.06%
$ 50,438 $ 114
Apr 4, 2022 $ 0.000514
+3.55%
$ 53,119 $ 99
Apr 3, 2022 $ 0.000445
-10.80%
$ 45,999 $ 345
Apr 2, 2022 $ 0.000499
-3.93%
$ 51,568 $ 113
Apr 1, 2022 $ 0.00052
+4.94%
$ 53,686 $ 317
Mar 31, 2022 $ 0.000495
-10.12%
$ 51,112 $ 427
Mar 30, 2022 $ 0.000551
-11.49%
$ 56,873 $ 306
Mar 29, 2022 $ 0.000622
+37.50%
$ 64,253 $ 137
Mar 28, 2022 $ 0.000453
+18.29%
$ 46,749 $ 65
Mar 27, 2022 $ 0.000383
-24.93%
$ 37,990 $ 390
Mar 26, 2022 $ 0.00051
-21.26%
$ 50,604 $ 1,018
Mar 25, 2022 $ 0.000647
+19.53%
$ 64,266 $ 147
Mar 24, 2022 $ 0.000542
+83.54%
$ 53,831 $ 288
Mar 23, 2022 $ 0.000295
+10.38%
$ 29,330 $ 66
Mar 22, 2022 $ 0.000268
-4.54%
$ 26,572 $ 14
Mar 21, 2022 $ 0.00028
-26.02%
$ 27,837 $ 16
Mar 20, 2022 $ 0.000379
-4.30%
$ 37,627 $ 36
Mar 19, 2022 $ 0.000396
-21.77%
$ 39,317 $ 61
Mar 18, 2022 $ 0.000506
+0.72%
$ 50,256 $ 118
Mar 17, 2022 $ 0.000503
-5.81%
$ 49,899 $ 117
Mar 16, 2022 $ 0.000534
+11.00%
$ 52,979 $ 134
Mar 15, 2022 $ 0.000481
-38.76%
$ 47,730 $ 145
Mar 14, 2022 $ 0.000785
+5.23%
$ 77,943 $ 485
Mar 13, 2022 $ 0.000746
-5.48%
$ 74,069 $ 523