INTEXCOIN Historical Data

INTX Page 27
Download
Date Close Price change Market cap Trading volume
Mar 12, 2022 $ 0.000789
+7.48%
$ 78,363 $ 484
Mar 11, 2022 $ 0.000734
-36.87%
$ 72,910 $ 545
Mar 10, 2022 $ 0.00116
+1.85%
$ 115,488 $ 5,530
Mar 9, 2022 $ 0.00114
+225.49%
$ 113,386 $ 5,756
Mar 8, 2022 $ 0.000351
-41.36%
$ 34,836 $ 112
Mar 7, 2022 $ 0.000598
+8.11%
$ 59,404 $ 41
Mar 6, 2022 $ 0.000554
-0.96%
$ 54,952 $ 137
Mar 5, 2022 $ 0.000559
+4.53%
$ 55,485 $ 159
Mar 4, 2022 $ 0.000535
-17.65%
$ 53,080 $ 62
Mar 3, 2022 $ 0.000649
-4.26%
$ 64,454 $ 57
Mar 2, 2022 $ 0.000678
-5.99%
$ 67,323 $ 53
Mar 1, 2022 $ 0.000721
+18.52%
$ 71,611 $ 65
Feb 28, 2022 $ 0.000609
+3.72%
$ 60,419 $ 159
Feb 27, 2022 $ 0.000587
-0.18%
$ 58,240 $ 133
Feb 26, 2022 $ 0.000588
-6.96%
$ 58,346 $ 139
Feb 25, 2022 $ 0.000632
-0.49%
$ 62,709 $ 206
Feb 24, 2022 $ 0.000635
+19.27%
$ 63,019 $ 172
Feb 23, 2022 $ 0.000532
-5.29%
$ 52,838 $ 267
Feb 22, 2022 $ 0.000562
+20.71%
$ 55,788 $ 111
Feb 21, 2022 $ 0.000466
+6.99%
$ 46,215 $ 268
Feb 20, 2022 $ 0.000435
+0.91%
$ 43,195 $ 176
Feb 19, 2022 $ 0.000431
-0.26%
$ 42,805 $ 180
Feb 18, 2022 $ 0.000432
-6.04%
$ 42,915 $ 182
Feb 17, 2022 $ 0.00046
+0.82%
$ 45,672 $ 210
Feb 16, 2022 $ 0.000456
-21.21%
$ 45,302 $ 189
Feb 15, 2022 $ 0.000579
+12.18%
$ 57,494 $ 357
Feb 14, 2022 $ 0.000516
-14.79%
$ 51,251 $ 476
Feb 13, 2022 $ 0.000606
-1.47%
$ 60,143 $ 304
Feb 12, 2022 $ 0.000615
+19.23%
$ 61,041 $ 295
Feb 11, 2022 $ 0.000516
-19.33%
$ 51,198 $ 290
Feb 10, 2022 $ 0.000639
-4.38%
$ 63,466 $ 97
Feb 9, 2022 $ 0.000669
-6.39%
$ 66,370 $ 56
Feb 8, 2022 $ 0.000714
-15.60%
$ 70,900 $ 102
Feb 7, 2022 $ 0.000846
+17.22%
$ 84,010 $ 640
Feb 6, 2022 $ 0.000722
+32.48%
$ 71,667 $ 69
Feb 5, 2022 $ 0.000545
+47.35%
$ 54,098 $ 16
Feb 4, 2022 $ 0.00037
+1.49%
$ 36,714 $ 227
Feb 3, 2022 $ 0.000364
-2.11%
$ 36,176 $ 224
Feb 2, 2022 $ 0.000372
-53.07%
$ 36,954 $ 250
Feb 1, 2022 $ 0.000793
+14.65%
$ 78,736 $ 572
Jan 31, 2022 $ 0.000692
-6.11%
$ 68,673 $ 117
Jan 30, 2022 $ 0.000737
-2.79%
$ 73,142 $ 258
Jan 29, 2022 $ 0.000758
-4.51%
$ 75,217 $ 51
Jan 28, 2022 $ 0.000793
+0.53%
$ 78,768 $ 84
Jan 27, 2022 $ 0.000789
-0.11%
$ 78,350 $ 111
Jan 26, 2022 $ 0.00079
-1.30%
$ 78,440 $ 65
Jan 25, 2022 $ 0.000801
-0.90%
$ 79,473 $ 557
Jan 24, 2022 $ 0.000808
+26.30%
$ 80,194 $ 45
Jan 23, 2022 $ 0.00064
-10.42%
$ 63,495 $ 88
Jan 22, 2022 $ 0.000714
-9.15%
$ 70,885 $ 147