Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.INFRAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.2379 | -0.0004 | -0.17% | 0.2388 | 0.2523 | 0.2359 | 60,466.00 |
| Jun 21 2024 | 0.2383 | -0.0538 | -18.42% | 0.2922 | 0.2946 | 0.236 | 82,226.00 |
| Jun 20 2024 | 0.2921 | 0.0033 | 1.14% | 0.2887 | 0.2941 | 0.2887 | 44,784.00 |
| Jun 19 2024 | 0.2888 | -0.0007 | -0.24% | 0.2897 | 0.2918 | 0.2885 | 45,726.00 |
| Jun 18 2024 | 0.2895 | -0.0153 | -5.02% | 0.3049 | 0.3053 | 0.2867 | 29,103.00 |
| Jun 17 2024 | 0.3048 | -0.0099 | -3.15% | 0.3148 | 0.3158 | 0.3036 | 36,068.00 |
| Jun 16 2024 | 0.3147 | -0.0057 | -1.78% | 0.3208 | 0.3208 | 0.3095 | 38,585.00 |
| Jun 15 2024 | 0.3204 | -0.0264 | -7.61% | 0.3477 | 0.3493 | 0.3156 | 76,063.00 |
| Jun 14 2024 | 0.3468 | -0.0712 | -17.03% | 0.4183 | 0.4349 | 0.3439 | 132,551.00 |
| Jun 13 2024 | 0.418 | -0.1539 | -26.91% | 0.5815 | 0.5976 | 0.4002 | 134,092.00 |
| Jun 12 2024 | 0.5719 | 0.1403 | 32.51% | 0.4308 | 0.6684 | 0.4184 | 84,820.00 |
| Jun 11 2024 | 0.4316 | 0.0043 | 1.01% | 0.4272 | 0.4548 | 0.4225 | 44,787.00 |
| Jun 10 2024 | 0.4273 | -0.0394 | -8.44% | 0.4504 | 0.4562 | 0.4221 | 34,545.00 |
| Jun 09 2024 | 0.4667 | 0.0166 | 3.69% | 0.4502 | 0.4728 | 0.4331 | 26,532.00 |
| Jun 08 2024 | 0.4501 | 0.0057 | 1.28% | 0.4476 | 0.4631 | 0.4396 | 24,004.00 |
| Jun 07 2024 | 0.4444 | -0.0135 | -2.95% | 0.4575 | 0.5184 | 0.4444 | 42,095.00 |
| Jun 06 2024 | 0.4579 | 0.0036 | 0.79% | 0.456 | 0.4591 | 0.4399 | 22,612.00 |
| Jun 05 2024 | 0.4543 | -0.0121 | -2.59% | 0.4665 | 0.4683 | 0.4531 | 30,520.00 |
| Jun 04 2024 | 0.4664 | 0.0093 | 2.03% | 0.4533 | 0.4691 | 0.4365 | 36,955.00 |
| Jun 03 2024 | 0.4571 | -0.0164 | -3.46% | 0.4729 | 0.4736 | 0.394 | 81,909.00 |
| Jun 02 2024 | 0.4735 | -0.0593 | -11.13% | 0.5317 | 0.5368 | 0.4423 | 80,716.00 |
| Jun 01 2024 | 0.5328 | -0.034 | -6.00% | 0.5661 | 0.5661 | 0.5328 | 17,549.00 |
| May 31 2024 | 0.5668 | -0.063 | -10.00% | 0.6298 | 0.6298 | 0.5667 | 26,332.00 |
| May 30 2024 | 0.6298 | -0.0162 | -2.51% | 0.6461 | 0.6479 | 0.6268 | 12,000.00 |
| May 29 2024 | 0.646 | -0.0116 | -1.76% | 0.6567 | 0.662 | 0.6438 | 11,692.00 |
| May 28 2024 | 0.6576 | -0.0173 | -2.56% | 0.6744 | 0.6819 | 0.6557 | 24,338.00 |
| May 27 2024 | 0.6749 | 0.0206 | 3.15% | 0.654 | 0.677 | 0.6437 | 26,032.00 |
| May 26 2024 | 0.6543 | -0.0114 | -1.71% | 0.6652 | 0.6671 | 0.6527 | 24,677.00 |
| May 25 2024 | 0.6657 | -0.0052 | -0.78% | 0.6712 | 0.681 | 0.6646 | 23,775.00 |
| May 24 2024 | 0.6709 | 0.0212 | 3.26% | 0.6495 | 0.676 | 0.6348 | 26,931.00 |
| May 23 2024 | 0.6497 | -0.0188 | -2.81% | 0.6686 | 0.677 | 0.6497 | 21,075.00 |
| May 22 2024 | 0.6685 | -0.0144 | -2.11% | 0.6831 | 0.6832 | 0.6567 | 30,378.00 |
| May 21 2024 | 0.6829 | 0.0191 | 2.88% | 0.6652 | 0.6849 | 0.6652 | 21,883.00 |
| May 20 2024 | 0.6638 | -0.0068 | -1.01% | 0.6702 | 0.6789 | 0.6626 | 25,137.00 |
| May 19 2024 | 0.6706 | -0.0056 | -0.83% | 0.6763 | 0.6802 | 0.6691 | 21,509.00 |
| May 18 2024 | 0.6762 | 0.0069 | 1.03% | 0.669 | 0.6782 | 0.669 | 19,125.00 |
| May 17 2024 | 0.6693 | -0.0096 | -1.41% | 0.6791 | 0.688 | 0.6678 | 26,332.00 |
| May 16 2024 | 0.6789 | -0.0077 | -1.12% | 0.6877 | 0.694 | 0.670 | 23,595.00 |
| May 15 2024 | 0.6866 | 0.0231 | 3.48% | 0.6639 | 0.6884 | 0.6634 | 25,485.00 |
| May 14 2024 | 0.6635 | -0.0091 | -1.35% | 0.6726 | 0.6758 | 0.6595 | 31,070.00 |
| May 13 2024 | 0.6726 | -0.0079 | -1.16% | 0.6808 | 0.6848 | 0.6634 | 30,899.00 |
| May 12 2024 | 0.6805 | -0.0389 | -5.41% | 0.7197 | 0.7224 | 0.6796 | 27,794.00 |
| May 11 2024 | 0.7194 | 0.0039 | 0.55% | 0.7166 | 0.733 | 0.7127 | 12,178.00 |
| May 10 2024 | 0.7155 | 0.0072 | 1.02% | 0.7082 | 0.7319 | 0.7025 | 26,361.00 |
| May 09 2024 | 0.7083 | -0.0236 | -3.22% | 0.7319 | 0.7342 | 0.691 | 28,898.00 |
| May 08 2024 | 0.7319 | -0.0845 | -10.35% | 0.8162 | 0.8173 | 0.7237 | 25,706.00 |
| May 07 2024 | 0.8164 | -0.0925 | -10.18% | 0.9091 | 0.912 | 0.7854 | 28,881.00 |
| May 06 2024 | 0.9089 | 0.0052 | 0.58% | 0.9031 | 0.9232 | 0.9026 | 18,581.00 |
| May 05 2024 | 0.9037 | 0.006 | 0.67% | 0.8973 | 0.9074 | 0.8916 | 16,591.00 |
| May 04 2024 | 0.8977 | 0.0035 | 0.39% | 0.8926 | 0.9519 | 0.8425 | 11,398.00 |
| May 03 2024 | 0.8942 | -0.0923 | -9.36% | 0.9878 | 0.9878 | 0.660 | 15,170.00 |
| May 02 2024 | 0.9865 | -0.017 | -1.69% | 1.00 | 1.01 | 0.974 | 35,593.00 |
| May 01 2024 | 1.00 | -0.020 | -2.28% | 1.02 | 1.04 | 0.9996 | 15,750.00 |
| Apr 30 2024 | 1.03 | -0.020 | -2.23% | 1.05 | 1.05 | 1.02 | 18,834.00 |
| Apr 29 2024 | 1.05 | -0.010 | -1.24% | 1.06 | 1.07 | 1.05 | 17,299.00 |
| Apr 28 2024 | 1.06 | 0.020 | 1.51% | 1.05 | 1.08 | 1.04 | 18,016.00 |
| Apr 27 2024 | 1.05 | -0.010 | -0.64% | 1.06 | 1.06 | 1.05 | 15,155.00 |
| Apr 26 2024 | 1.05 | -0.010 | -0.76% | 1.06 | 1.07 | 1.04 | 21,841.00 |
| Apr 25 2024 | 1.06 | -0.020 | -1.92% | 1.08 | 1.08 | 1.05 | 18,574.00 |
| Apr 24 2024 | 1.08 | -0.010 | -0.98% | 1.09 | 1.09 | 1.08 | 16,443.00 |
| Apr 23 2024 | 1.09 | -0.010 | -1.34% | 1.11 | 1.11 | 1.08 | 18,354.00 |
| Apr 22 2024 | 1.11 | -0.010 | -0.56% | 1.12 | 1.12 | 1.11 | 10,634.00 |
| Apr 21 2024 | 1.12 | 0.010 | 0.83% | 1.11 | 1.12 | 1.10 | 13,100.00 |
| Apr 20 2024 | 1.11 | 0.020 | 1.42% | 1.09 | 1.11 | 1.09 | 14,598.00 |
| Apr 19 2024 | 1.09 | -0.020 | -2.00% | 1.11 | 1.13 | 1.08 | 19,879.00 |
| Apr 18 2024 | 1.11 | 0.00 | 0.35% | 1.11 | 1.13 | 1.10 | 13,792.00 |
| Apr 17 2024 | 1.11 | 0.00 | 0.32% | 1.10 | 1.12 | 1.10 | 13,989.00 |
| Apr 16 2024 | 1.11 | -0.010 | -0.53% | 1.11 | 1.12 | 1.09 | 17,029.00 |
| Apr 15 2024 | 1.11 | 0.00 | -0.20% | 1.11 | 1.11 | 1.10 | 12,754.00 |
| Apr 14 2024 | 1.11 | -0.010 | -1.28% | 1.13 | 1.13 | 1.11 | 13,481.00 |
| Apr 13 2024 | 1.13 | -0.070 | -5.48% | 1.19 | 1.20 | 1.12 | 18,770.00 |
| Apr 12 2024 | 1.19 | 0.060 | 5.57% | 1.13 | 1.21 | 1.13 | 27,773.00 |
| Apr 11 2024 | 1.13 | 0.040 | 3.54% | 1.09 | 1.14 | 1.09 | 25,548.00 |
| Apr 10 2024 | 1.09 | 0.00 | 0.40% | 1.09 | 1.10 | 1.08 | 14,341.00 |
| Apr 09 2024 | 1.09 | -0.010 | -0.86% | 1.09 | 1.11 | 1.07 | 19,625.00 |
| Apr 08 2024 | 1.10 | -0.030 | -2.43% | 1.12 | 1.12 | 1.09 | 13,721.00 |
| Apr 07 2024 | 1.12 | -0.040 | -3.06% | 1.16 | 1.16 | 1.11 | 27,333.00 |
| Apr 06 2024 | 1.16 | 0.00 | -0.39% | 1.16 | 1.17 | 1.15 | 11,517.00 |
| Apr 05 2024 | 1.16 | -0.110 | -8.36% | 1.27 | 1.27 | 1.16 | 22,560.00 |
| Apr 04 2024 | 1.27 | -0.050 | -3.83% | 1.32 | 1.34 | 1.27 | 13,831.00 |
| Apr 03 2024 | 1.32 | -0.050 | -3.37% | 1.37 | 1.38 | 1.32 | 25,590.00 |
| Apr 02 2024 | 1.37 | -0.010 | -0.52% | 1.37 | 1.39 | 1.34 | 28,320.00 |
| Apr 01 2024 | 1.37 | 0.020 | 1.79% | 1.35 | 1.40 | 1.35 | 22,582.00 |
| Mar 31 2024 | 1.35 | 0.040 | 2.77% | 1.31 | 1.42 | 1.31 | 33,471.00 |
| Mar 30 2024 | 1.31 | 0.090 | 7.29% | 1.23 | 1.33 | 1.22 | 23,604.00 |
| Mar 29 2024 | 1.22 | 0.040 | 3.63% | 1.18 | 1.23 | 1.18 | 36,530.00 |
| Mar 28 2024 | 1.18 | -0.020 | -1.97% | 1.20 | 1.21 | 1.18 | 23,401.00 |
| Mar 27 2024 | 1.21 | -0.040 | -2.89% | 1.24 | 1.24 | 1.21 | 12,946.00 |
| Mar 26 2024 | 1.24 | -0.090 | -6.83% | 1.33 | 1.34 | 1.24 | 42,110.00 |
| Mar 25 2024 | 1.33 | -0.010 | -1.06% | 1.35 | 1.35 | 1.33 | 20,393.00 |
| Mar 24 2024 | 1.35 | -0.020 | -1.20% | 1.36 | 1.37 | 1.34 | 9,954.00 |
| Mar 23 2024 | 1.36 | -0.070 | -5.01% | 1.42 | 1.42 | 1.36 | 17,918.00 |
