Internxt Historical Data - INXTUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Internxt (Cryptocurrency:INXTUSD)
Internxt (Cryptocurrency:INXTUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Internxt	INXTUSD	Crypto	205,839	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.011094	6.41%	0.184061	5,761,486,500.00	7,068.89

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.172966	0.184401	0.167624	0.172966	0.046284 - 0.548048

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	07:23:51	5,548.38	0.18347	USD

Price x Volume	Volume	Base Symbol	Related Pairs
278,718.28	1,587,588.96	INXT	INXTEUR	INXTGBP	INXTBTC

INXTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.17512	0.256621	0.153773	3,480,801.66	0.008941	5.11%
1 Month	0.21541	0.264326	0.153773	3,065,048.37	-0.031349	-14.55%
3 Months	0.21896	0.295993	0.153773	2,430,523.09	-0.034899	-15.94%
6 Months	0.190232	0.295993	0.054971	2,251,356.20	-0.006172	-3.24%
1 Year	0.421866	0.548048	0.046284	1,929,464.10	-0.237805	-56.37%
3 Years	15.58	33.45	0.046284	739,827.28	-15.39	-98.82%
5 Years	1.98	546.87	0.044262	473,315.43	-1.80	-90.73%

INXTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.173574	0.008436	5.11%	0.164798	0.188209	0.153773	2,839,532.00
Apr 18 2024	0.165137	0.007534	4.78%	0.157497	0.185102	0.156224	3,094,050.00
Apr 17 2024	0.157603	-0.013168	-7.71%	0.173017	0.185571	0.156318	3,616,482.00
Apr 16 2024	0.170771	0.003292	1.97%	0.167439	0.185184	0.159881	2,881,388.00
Apr 15 2024	0.167479	-0.021344	-11.30%	0.188806	0.256621	0.15957	4,851,619.00
Apr 14 2024	0.188822	0.023739	14.38%	0.164659	0.189985	0.162436	3,346,356.00
Apr 13 2024	0.165084	-0.021535	-11.54%	0.17512	0.197087	0.158945	3,736,181.00
Apr 12 2024	0.186619	0.004435	2.43%	0.182023	0.207179	0.170583	3,009,661.00
Apr 11 2024	0.182183	-0.009027	-4.72%	0.191216	0.204762	0.17815	2,662,369.00
Apr 10 2024	0.19121	0.001663	0.88%	0.189375	0.203484	0.178239	2,644,739.00
Apr 09 2024	0.189547	-0.005503	-2.82%	0.20909	0.209296	0.179286	3,561,265.00
Apr 08 2024	0.19505	0.002716	1.41%	0.183287	0.2274	0.183287	4,538,678.00
Apr 07 2024	0.192334	0.008912	4.86%	0.183287	0.22995	0.177855	2,773,191.00
Apr 06 2024	0.183422	-0.04571	-19.95%	0.1979	0.233205	0.173996	2,772,067.00
Apr 05 2024	0.229132	-0.010462	-4.37%	0.239834	0.240503	0.17427	2,610,725.00
Apr 04 2024	0.239593	0.019346	8.78%	0.220016	0.243511	0.200291	2,825,451.00
Apr 03 2024	0.220248	-0.002352	-1.06%	0.227931	0.236955	0.199605	2,547,650.00
Apr 02 2024	0.222599	0.010883	5.14%	0.229184	0.247601	0.19853	2,464,737.00
Apr 01 2024	0.211716	-0.020622	-8.88%	0.242737	0.256884	0.20533	4,280,507.00
Mar 31 2024	0.232339	0.026134	12.67%	0.206406	0.250998	0.206373	2,747,639.00
Mar 30 2024	0.206205	-0.047527	-18.73%	0.25357	0.253896	0.206205	2,292,532.00
Mar 29 2024	0.253732	0.011021	4.54%	0.242737	0.256884	0.201932	2,196,836.00
Mar 28 2024	0.242711	0.01355	5.91%	0.217543	0.264326	0.209891	2,275,581.00
Mar 27 2024	0.22916	-0.005339	-2.28%	0.233808	0.238502	0.20686	2,856,462.00
Mar 26 2024	0.234499	0.005835	2.55%	0.237953	0.243591	0.22369	2,449,215.00
Mar 25 2024	0.228664	0.005108	2.29%	0.21541	0.247852	0.179288	4,955,078.00
Mar 24 2024	0.223556	0.018909	9.24%	0.203778	0.226368	0.197622	2,294,660.00
Mar 23 2024	0.204647	-0.009767	-4.56%	0.21541	0.222664	0.179288	2,696,690.00
Mar 22 2024	0.214413	-0.008849	-3.96%	0.223363	0.232401	0.179753	2,196,555.00
Mar 21 2024	0.223262	0.023181	11.59%	0.213297	0.237533	0.184225	2,757,508.00
Mar 20 2024	0.200081	0.025294	14.47%	0.174001	0.226569	0.170381	2,124,329.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions