INXTBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.00000217 | -0.00000016 | -6.87% | 0.00000230 | 0.00000235 | 0.00000206 | 2,422,417.00 |
May 19 2024 | 0.00000233 | 0.00000006 | 2.64% | 0.00000208 | 0.00000235 | 0.00000206 | 2,356,687.00 |
May 18 2024 | 0.00000227 | 0.00000021 | 10.19% | 0.00000214 | 0.00000235 | 0.00000206 | 2,117,792.00 |
May 17 2024 | 0.00000206 | -0.00000011 | -5.07% | 0.00000222 | 0.00000235 | 0.00000206 | 2,123,744.00 |
May 16 2024 | 0.00000217 | -0.00000001 | -0.46% | 0.00000228 | 0.00000235 | 0.00000206 | 2,480,581.00 |
May 15 2024 | 0.00000218 | -0.00000015 | -6.44% | 0.00000233 | 0.00000238 | 0.00000206 | 2,726,210.00 |
May 14 2024 | 0.00000233 | -0.00000014 | -5.67% | 0.00000239 | 0.00000240 | 0.00000206 | 2,021,213.00 |
May 13 2024 | 0.00000247 | 0.00000001 | 0.41% | 0.00000203 | 0.00000249 | 0.00000203 | 2,400,563.00 |
May 12 2024 | 0.00000246 | 0.00000000 | 0.00% | 0.00000241 | 0.00000249 | 0.00000203 | 2,388,258.00 |
May 11 2024 | 0.00000246 | 0.00000029 | 13.36% | 0.00000242 | 0.00000252 | 0.00000200 | 2,588,346.00 |
May 10 2024 | 0.00000217 | -0.00000002 | -0.91% | 0.00000235 | 0.00000254 | 0.00000206 | 1,887,974.00 |
May 09 2024 | 0.00000219 | -0.00000027 | -10.98% | 0.00000223 | 0.00000254 | 0.00000214 | 2,099,331.00 |
May 08 2024 | 0.00000246 | 0.00000013 | 5.58% | 0.00000241 | 0.00000254 | 0.00000213 | 2,119,944.00 |
May 07 2024 | 0.00000233 | -0.00000004 | -1.69% | 0.00000233 | 0.00000252 | 0.00000213 | 1,982,322.00 |
May 06 2024 | 0.00000237 | 0.00000013 | 5.80% | 0.00000244 | 0.00000254 | 0.00000212 | 2,126,491.00 |
May 05 2024 | 0.00000224 | -0.00000019 | -7.82% | 0.00000242 | 0.00000254 | 0.00000221 | 1,871,859.00 |
May 04 2024 | 0.00000243 | -0.00000006 | -2.41% | 0.00000243 | 0.00000254 | 0.00000221 | 2,380,679.00 |
May 03 2024 | 0.00000249 | -0.00000005 | -1.97% | 0.00000225 | 0.00000254 | 0.00000221 | 2,103,880.00 |
May 02 2024 | 0.00000254 | 0.00000026 | 11.40% | 0.00000246 | 0.00000255 | 0.00000215 | 2,435,496.00 |
May 01 2024 | 0.00000228 | -0.00000031 | -11.97% | 0.00000269 | 0.00000276 | 0.00000213 | 2,698,123.00 |
Apr 30 2024 | 0.00000259 | -0.00000016 | -5.82% | 0.00000272 | 0.00000278 | 0.00000256 | 3,123,009.00 |
Apr 29 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000262 | 0.00000276 | 0.00000256 | 2,772,466.00 |
Apr 28 2024 | 0.00000275 | 0.00000008 | 3.00% | 0.00000267 | 0.00000277 | 0.00000256 | 3,136,951.00 |
Apr 27 2024 | 0.00000267 | -0.00000005 | -1.84% | 0.00000263 | 0.00000277 | 0.00000256 | 3,642,200.00 |
Apr 26 2024 | 0.00000272 | 0.00000010 | 3.82% | 0.00000262 | 0.00000278 | 0.00000256 | 3,008,506.00 |
Apr 25 2024 | 0.00000262 | -0.00000010 | -3.68% | 0.00000270 | 0.00000277 | 0.00000256 | 3,120,874.00 |
Apr 24 2024 | 0.00000272 | 0.00000005 | 1.87% | 0.00000260 | 0.00000278 | 0.00000256 | 3,164,427.00 |
Apr 23 2024 | 0.00000267 | -0.00000011 | -3.96% | 0.00000256 | 0.00000285 | 0.00000256 | 3,211,702.00 |
Apr 22 2024 | 0.00000278 | 0.00000010 | 3.73% | 0.00000262 | 0.00000287 | 0.00000257 | 2,856,466.00 |
Apr 21 2024 | 0.00000268 | -0.00000010 | -3.60% | 0.00000287 | 0.00000288 | 0.00000257 | 2,972,156.00 |
Apr 20 2024 | 0.00000278 | 0.00000007 | 2.58% | 0.00000265 | 0.00000289 | 0.00000264 | 3,172,771.00 |
Apr 19 2024 | 0.00000271 | 0.00000011 | 4.23% | 0.00000279 | 0.00000290 | 0.00000258 | 2,910,690.00 |
Apr 18 2024 | 0.00000260 | 0.00000003 | 1.17% | 0.00000259 | 0.00000290 | 0.00000256 | 3,092,022.00 |
Apr 17 2024 | 0.00000257 | -0.00000014 | -5.17% | 0.00000287 | 0.00000289 | 0.00000256 | 3,635,947.00 |
Apr 16 2024 | 0.00000271 | 0.00000007 | 2.65% | 0.00000278 | 0.00000291 | 0.00000256 | 2,910,901.00 |
Apr 15 2024 | 0.00000264 | -0.00000023 | -8.01% | 0.00000274 | 0.00000291 | 0.00000256 | 3,108,153.00 |
Apr 14 2024 | 0.00000287 | 0.00000031 | 12.11% | 0.00000263 | 0.00000290 | 0.00000256 | 3,346,356.00 |
Apr 13 2024 | 0.00000256 | -0.00000022 | -7.91% | 0.00000261 | 0.00000291 | 0.00000256 | 3,766,345.00 |
Apr 12 2024 | 0.00000278 | 0.00000018 | 6.92% | 0.00000280 | 0.00000291 | 0.00000256 | 3,009,661.00 |
Apr 11 2024 | 0.00000260 | -0.00000011 | -4.06% | 0.00000261 | 0.00000289 | 0.00000255 | 2,770,448.00 |
Apr 10 2024 | 0.00000271 | -0.00000003 | -1.09% | 0.00000270 | 0.00000290 | 0.00000261 | 2,743,254.00 |
Apr 09 2024 | 0.00000274 | -0.00000018 | -6.16% | 0.00000278 | 0.00000292 | 0.00000261 | 3,698,238.00 |
Apr 08 2024 | 0.00000292 | 0.00000006 | 2.10% | 0.00000278 | 0.00000292 | 0.00000261 | 3,024,485.00 |
Apr 07 2024 | 0.00000286 | 0.00000020 | 7.52% | 0.00000271 | 0.00000330 | 0.00000257 | 3,021,131.00 |
Apr 06 2024 | 0.00000266 | -0.00000026 | -8.90% | 0.00000257 | 0.00000341 | 0.00000256 | 2,772,067.00 |
Apr 05 2024 | 0.00000292 | -0.00000050 | -14.62% | 0.00000350 | 0.00000352 | 0.00000258 | 2,615,178.00 |
Apr 04 2024 | 0.00000342 | 0.00000009 | 2.70% | 0.00000328 | 0.00000352 | 0.00000303 | 2,968,964.00 |
Apr 03 2024 | 0.00000333 | -0.00000015 | -4.31% | 0.00000354 | 0.00000357 | 0.00000303 | 2,537,784.00 |
Apr 02 2024 | 0.00000348 | 0.00000045 | 14.85% | 0.00000329 | 0.00000357 | 0.00000303 | 2,497,995.00 |
Apr 01 2024 | 0.00000303 | -0.00000002 | -0.66% | 0.00000295 | 0.00000357 | 0.00000295 | 2,804,491.00 |
Mar 31 2024 | 0.00000305 | 0.00000009 | 3.04% | 0.00000348 | 0.00000357 | 0.00000299 | 2,540,464.00 |
Mar 30 2024 | 0.00000296 | -0.00000067 | -18.46% | 0.00000325 | 0.00000359 | 0.00000296 | 2,292,532.00 |
Mar 29 2024 | 0.00000363 | 0.00000020 | 5.83% | 0.00000363 | 0.00000364 | 0.00000289 | 2,249,984.00 |
Mar 28 2024 | 0.00000343 | 0.00000030 | 9.58% | 0.00000310 | 0.00000371 | 0.00000302 | 2,275,581.00 |
Mar 27 2024 | 0.00000313 | -0.00000021 | -6.29% | 0.00000339 | 0.00000339 | 0.00000301 | 2,860,763.00 |
Mar 26 2024 | 0.00000334 | 0.00000007 | 2.14% | 0.00000341 | 0.00000345 | 0.00000321 | 2,466,867.00 |
Mar 25 2024 | 0.00000327 | -0.00000002 | -0.61% | 0.00000333 | 0.00000352 | 0.00000319 | 2,722,888.00 |
Mar 24 2024 | 0.00000329 | 0.00000011 | 3.46% | 0.00000316 | 0.00000340 | 0.00000309 | 2,351,664.00 |
Mar 23 2024 | 0.00000318 | -0.00000020 | -5.92% | 0.00000282 | 0.00000339 | 0.00000282 | 2,696,690.00 |
Mar 22 2024 | 0.00000338 | -0.00000003 | -0.88% | 0.00000332 | 0.00000350 | 0.00000282 | 2,232,339.00 |
Mar 21 2024 | 0.00000341 | 0.00000027 | 8.60% | 0.00000296 | 0.00000355 | 0.00000285 | 2,757,508.00 |
Mar 20 2024 | 0.00000314 | 0.00000033 | 11.74% | 0.00000281 | 0.00000336 | 0.00000281 | 2,012,384.00 |
Mar 19 2024 | 0.00000281 | 0.00000000 | 0.00% | 0.00000281 | 0.00000281 | 0.00000281 | 0.00 |
Mar 18 2024 | 0.00000281 | 0.00000000 | 0.00% | 0.00000281 | 0.00000281 | 0.00000281 | 1,389.00 |
Mar 17 2024 | 0.00000281 | -0.00000035 | -11.08% | 0.00000286 | 0.00000313 | 0.00000281 | 2,269,230.00 |
Mar 16 2024 | 0.00000316 | 0.00000010 | 3.27% | 0.00000282 | 0.00000319 | 0.00000282 | 2,118,684.00 |
Mar 15 2024 | 0.00000306 | -0.00000008 | -2.55% | 0.00000300 | 0.00000319 | 0.00000282 | 2,746,506.00 |
Mar 14 2024 | 0.00000314 | 0.00000025 | 8.65% | 0.00000283 | 0.00000319 | 0.00000282 | 2,653,643.00 |
Mar 13 2024 | 0.00000289 | 0.00000003 | 1.05% | 0.00000304 | 0.00000325 | 0.00000282 | 2,448,845.00 |
Mar 12 2024 | 0.00000286 | -0.00000004 | -1.38% | 0.00000312 | 0.00000359 | 0.00000282 | 2,339,295.00 |
Mar 11 2024 | 0.00000290 | -0.00000086 | -22.87% | 0.00000322 | 0.00000371 | 0.00000282 | 2,406,498.00 |
Mar 10 2024 | 0.00000376 | 0.00000047 | 14.29% | 0.00000324 | 0.00000380 | 0.00000281 | 2,390,937.00 |
Mar 09 2024 | 0.00000329 | -0.00000050 | -13.19% | 0.00000295 | 0.00000384 | 0.00000260 | 2,274,550.00 |
Mar 08 2024 | 0.00000379 | 0.00000037 | 10.82% | 0.00000311 | 0.00000390 | 0.00000261 | 2,646,897.00 |
Mar 07 2024 | 0.00000342 | -0.00000008 | -2.29% | 0.00000363 | 0.00000395 | 0.00000252 | 2,597,316.00 |
Mar 06 2024 | 0.00000350 | 0.00000024 | 7.36% | 0.00000332 | 0.00000399 | 0.00000328 | 2,348,443.00 |
Mar 05 2024 | 0.00000326 | -0.00000042 | -11.41% | 0.00000375 | 0.00000409 | 0.00000326 | 2,340,165.00 |
Mar 04 2024 | 0.00000368 | -0.00000021 | -5.40% | 0.00000357 | 0.00000411 | 0.00000325 | 2,264,805.00 |
Mar 03 2024 | 0.00000389 | 0.00000013 | 3.46% | 0.00000423 | 0.00000430 | 0.00000320 | 1,995,617.00 |
Mar 02 2024 | 0.00000376 | -0.00000021 | -5.29% | 0.00000369 | 0.00000452 | 0.00000317 | 2,055,508.00 |
Mar 01 2024 | 0.00000397 | -0.00000010 | -2.46% | 0.00000352 | 0.00000456 | 0.00000314 | 2,231,689.00 |
Feb 29 2024 | 0.00000407 | 0.00000016 | 4.09% | 0.00000467 | 0.00000468 | 0.00000354 | 2,065,107.00 |
Feb 28 2024 | 0.00000391 | -0.00000071 | -15.37% | 0.00000406 | 0.00000475 | 0.00000351 | 1,963,149.00 |
Feb 27 2024 | 0.00000462 | 0.00000098 | 26.92% | 0.00000396 | 0.00000474 | 0.00000354 | 2,154,128.00 |
Feb 26 2024 | 0.00000364 | -0.00000100 | -20.96% | 0.00000449 | 0.00000478 | 0.00000364 | 1,899,295.00 |
Feb 25 2024 | 0.00000477 | 0.00000030 | 6.71% | 0.00000465 | 0.00000479 | 0.00000432 | 1,739,312.00 |
Feb 24 2024 | 0.00000447 | 0.00000012 | 2.76% | 0.00000446 | 0.00000479 | 0.00000434 | 1,830,975.00 |
Feb 23 2024 | 0.00000435 | -0.00000018 | -3.97% | 0.00000468 | 0.00000473 | 0.00000432 | 1,792,208.00 |
Feb 22 2024 | 0.00000453 | 0.00000031 | 7.35% | 0.00000435 | 0.00000475 | 0.00000417 | 1,900,812.00 |
Feb 21 2024 | 0.00000422 | -0.00000020 | -4.52% | 0.00000474 | 0.00000474 | 0.00000417 | 1,801,687.00 |