Infinity Universe Gem More Historical Data - INGUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Infinity Universe Gem (Gate.io:INGUSDT)
Infinity Universe Gem (Gate.io:INGUSDT) Historical

INGUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 29 2024	0.000055	-0.00000400	-6.73%	0.000059	0.000063	0.000054	367,762,441.00
Jun 28 2024	0.000059	0.00000300	5.29%	0.000057	0.000075	0.000056	568,782,132.00
Jun 27 2024	0.000057	0.00000083	1.48%	0.000056	0.000059	0.000051	378,979,709.00
Jun 26 2024	0.000056	-0.00000100	-1.74%	0.000057	0.000058	0.000051	390,686,949.00
Jun 25 2024	0.000057	-0.00000500	-8.04%	0.000062	0.000063	0.000055	477,620,774.00
Jun 24 2024	0.000062	0.000013	26.19%	0.00005	0.000081	0.000048	593,620,835.00
Jun 23 2024	0.00005	0.00000044	0.89%	0.000049	0.000054	0.000048	454,632,916.00
Jun 22 2024	0.000049	-0.00000300	-5.73%	0.000054	0.000059	0.000048	518,895,224.00
Jun 21 2024	0.000052	-0.00002	-27.50%	0.000082	0.000084	0.000051	584,046,647.00
Jun 20 2024	0.000073	0.000026	56.25%	0.000046	0.000085	0.000045	470,131,401.00
Jun 19 2024	0.000046	-0.00000400	-7.95%	0.00005	0.000054	0.000046	471,950,055.00
Jun 18 2024	0.00005	-0.000022	-30.26%	0.000073	0.000074	0.000048	549,819,025.00
Jun 17 2024	0.000073	-0.00000800	-9.92%	0.000082	0.000082	0.000072	262,546,412.00
Jun 16 2024	0.000081	0.00000026	0.32%	0.000081	0.000085	0.000076	279,860,513.00
Jun 15 2024	0.00008	-0.00000008	-0.10%	0.000081	0.000086	0.000078	228,747,226.00
Jun 14 2024	0.000081	0.00000100	1.26%	0.000079	0.000088	0.000076	277,833,843.00
Jun 13 2024	0.000079	-0.00000500	-5.91%	0.000084	0.000087	0.000077	355,447,582.00
Jun 12 2024	0.000085	-0.00000300	-3.41%	0.000088	0.000096	0.000082	399,143,868.00
Jun 11 2024	0.000088	-0.00000700	-7.38%	0.000095	0.000108	0.000087	557,299,598.00
Jun 10 2024	0.000095	0.00000500	5.55%	0.00009	0.000129	0.00008	744,678,136.00
Jun 09 2024	0.00009	-0.00000200	-2.18%	0.000092	0.000098	0.000089	643,831,317.00
Jun 08 2024	0.000092	-0.00000900	-8.92%	0.000096	0.0001	0.00009	691,522,766.00
Jun 07 2024	0.000101	-0.000025	-19.80%	0.000126	0.000127	0.000101	1,825,258,466.00
Jun 06 2024	0.000126	-0.000011	-8.00%	0.000135	0.000143	0.000122	3,956,789,713.00
Jun 05 2024	0.000138	-0.00003	-17.89%	0.000168	0.000168	0.000133	2,787,666,982.00
Jun 04 2024	0.000168	-0.000039	-18.84%	0.000204	0.000233	0.000163	2,893,515,456.00
Jun 03 2024	0.000207	0.000015	7.82%	0.000192	0.000395	0.000185	1,732,103,089.00
Jun 02 2024	0.000192	0.000062	47.71%	0.00013	0.000235	0.00013	325,562,901.00
Jun 01 2024	0.00013	-0.00000700	-5.12%	0.000136	0.000136	0.000129	451,105,967.00
May 31 2024	0.000137	0.00000900	7.05%	0.00013	0.00014	0.000128	412,332,566.00
May 30 2024	0.000128	-0.00000800	-5.88%	0.000136	0.000136	0.000123	432,498,742.00
May 29 2024	0.000136	-0.000015	-9.97%	0.00015	0.000151	0.000133	306,597,017.00
May 28 2024	0.000151	0.000012	8.67%	0.000139	0.000157	0.00013	353,290,952.00
May 27 2024	0.000138	-0.000014	-9.17%	0.000153	0.000153	0.000138	396,785,894.00
May 26 2024	0.000153	-0.000037	-19.54%	0.000188	0.000195	0.00015	236,379,494.00
May 25 2024	0.000189	0.000018	10.49%	0.000172	0.000196	0.00017	310,612,106.00
May 24 2024	0.000172	0.00000030	0.18%	0.000172	0.000206	0.000153	322,241,825.00
May 23 2024	0.000171	0.000027	18.72%	0.000144	0.000246	0.000121	366,721,524.00
May 22 2024	0.000144	0.000035	31.93%	0.000109	0.000207	0.000108	346,423,821.00
May 21 2024	0.00011	0.00000082	0.75%	0.000109	0.00011	0.000109	543,878,162.00
May 20 2024	0.000109	-0.00000400	-3.55%	0.000113	0.000113	0.000108	536,597,032.00
May 19 2024	0.000113	0.00000200	1.80%	0.000111	0.000114	0.000111	529,503,399.00
May 18 2024	0.000111	-0.00000400	-3.47%	0.000115	0.000116	0.000111	539,809,661.00
May 17 2024	0.000115	-0.00000400	-3.34%	0.00012	0.00012	0.000114	528,495,094.00
May 16 2024	0.00012	-0.00000900	-7.01%	0.000128	0.00013	0.00012	486,294,710.00
May 15 2024	0.000128	-0.00000700	-5.19%	0.000135	0.000138	0.000128	469,383,073.00
May 14 2024	0.000135	0.00000500	3.85%	0.00013	0.000136	0.00013	368,904,342.00
May 13 2024	0.00013	-0.00001	-7.16%	0.00014	0.00014	0.00013	386,295,963.00
May 12 2024	0.00014	-0.00001	-6.66%	0.00015	0.00015	0.000139	268,919,705.00
May 11 2024	0.00015	0.00000030	0.20%	0.000149	0.000151	0.000149	241,153,952.00
May 10 2024	0.00015	-0.00000500	-3.23%	0.000155	0.000155	0.000149	287,994,186.00
May 09 2024	0.000155	0.00000100	0.65%	0.000154	0.000158	0.000154	378,299,203.00
May 08 2024	0.000154	0.00000400	2.67%	0.00015	0.000154	0.000148	140,859,965.00
May 07 2024	0.00015	-0.00000700	-4.46%	0.000156	0.000156	0.000147	317,731,040.00
May 06 2024	0.000157	0.000011	7.52%	0.000146	0.000169	0.000146	286,543,447.00
May 05 2024	0.000146	-0.000024	-14.06%	0.000171	0.000178	0.000142	345,827,973.00
May 04 2024	0.000171	0.000031	22.22%	0.00014	0.000172	0.000138	366,848,269.00
May 03 2024	0.00014	0.00000080	0.58%	0.000138	0.000141	0.000137	435,976,880.00
May 02 2024	0.000139	0.00	0.00%	0.000139	0.00014	0.000136	370,672,742.00
May 01 2024	0.000139	0.00000700	5.30%	0.000132	0.00014	0.000127	424,012,811.00
Apr 30 2024	0.000132	0.00000200	1.54%	0.00013	0.000142	0.000127	440,558,547.00
Apr 29 2024	0.00013	-0.00000400	-2.98%	0.000134	0.000135	0.000129	320,149,304.00
Apr 28 2024	0.000134	-0.00000200	-1.47%	0.000137	0.000153	0.000134	371,406,108.00
Apr 27 2024	0.000137	-0.00000300	-2.15%	0.000137	0.000139	0.000133	367,049,869.00
Apr 26 2024	0.00014	0.00000500	3.71%	0.000135	0.000146	0.000134	419,581,780.00
Apr 25 2024	0.000135	-0.00000300	-2.18%	0.000137	0.000138	0.000131	446,362,641.00
Apr 24 2024	0.000137	-0.00000700	-4.85%	0.000144	0.00015	0.000137	385,760,306.00
Apr 23 2024	0.000144	0.00000300	2.13%	0.000141	0.000148	0.000139	391,748,347.00
Apr 22 2024	0.000141	-0.00000500	-3.42%	0.000147	0.000148	0.00014	373,383,908.00
Apr 21 2024	0.000146	-0.00000400	-2.67%	0.00015	0.000156	0.000144	360,058,223.00
Apr 20 2024	0.00015	-0.00000500	-3.22%	0.000155	0.000159	0.000149	314,675,393.00
Apr 19 2024	0.000155	0.000022	16.50%	0.000134	0.000159	0.000132	331,171,438.00
Apr 18 2024	0.000133	-0.000013	-8.90%	0.000145	0.000145	0.000128	456,261,971.00
Apr 17 2024	0.000146	-0.00000800	-5.20%	0.000153	0.000156	0.000145	398,938,131.00
Apr 16 2024	0.000154	0.00000200	1.32%	0.000155	0.000155	0.000147	398,811,774.00
Apr 15 2024	0.000152	0.00000100	0.66%	0.000151	0.000179	0.000151	369,697,274.00
Apr 14 2024	0.000151	0.000022	17.00%	0.000128	0.000167	0.000127	394,464,621.00
Apr 13 2024	0.000129	-0.000051	-28.21%	0.000181	0.000182	0.000126	378,193,928.00
Apr 12 2024	0.000181	-0.000021	-10.42%	0.000202	0.000218	0.00018	321,146,392.00
Apr 11 2024	0.000202	-0.000017	-7.77%	0.000218	0.000245	0.000186	318,905,233.00
Apr 10 2024	0.000219	-0.00013	-37.22%	0.000383	0.000429	0.000214	205,405,196.00
Apr 09 2024	0.000349	0.000179	105.11%	0.00017	0.000354	0.000167	364,585,645.00
Apr 08 2024	0.00017	0.00001	6.26%	0.00016	0.000174	0.000158	385,585,779.00
Apr 07 2024	0.00016	0.00000300	1.91%	0.000157	0.000166	0.000157	246,154,522.00
Apr 06 2024	0.000157	-0.00000400	-2.48%	0.000162	0.000166	0.000148	320,905,018.00
Apr 05 2024	0.000161	-0.00000400	-2.42%	0.000165	0.000166	0.000157	380,276,413.00
Apr 04 2024	0.000165	0.00000100	0.61%	0.000164	0.000175	0.000162	387,880,805.00
Apr 03 2024	0.000164	-0.00000800	-4.64%	0.000172	0.000176	0.000162	283,691,785.00
Apr 02 2024	0.000172	-0.00001	-5.48%	0.000182	0.000182	0.000166	386,506,227.00
Apr 01 2024	0.000182	-0.00000700	-3.70%	0.000189	0.000202	0.000182	345,571,380.00
Mar 31 2024	0.000189	-0.000011	-5.49%	0.000201	0.000201	0.000189	338,110,376.00
Mar 30 2024	0.0002	-0.00000300	-1.48%	0.000203	0.000203	0.000198	300,555,259.00

Infinity Universe Gem

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