INXT Coin Values INXT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-05-30 | $5.08 | $4.91 | $5.61 | $4.03 |
2022-05-31 | $4.91 | $4.09 | $5.08 | $4.00 |
2022-06-01 | $4.10 | $4.05 | $4.35 | $3.83 |
2022-06-02 | $4.03 | $4.03 | $4.20 | $3.74 |
2022-06-06 | $3.68 | $3.79 | $3.86 | $3.74 |
2022-06-07 | $3.79 | $3.67 | $3.96 | $3.67 |
2022-06-08 | $3.63 | $3.58 | $3.63 | $3.56 |
2022-06-09 | $3.58 | $3.72 | $3.83 | $3.20 |
2022-06-10 | $3.73 | $3.09 | $3.60 | $2.97 |
2022-06-11 | $3.09 | $3.35 | $3.40 | $2.65 |
2022-06-12 | $3.35 | $2.96 | $3.23 | $2.56 |
2022-06-13 | $2.96 | $2.96 | $2.98 | $2.95 |
2022-08-11 | $1.58 | $1.59 | $1.85 | $1.58 |
2022-08-12 | $1.59 | $1.59 | $1.59 | $1.59 |
2022-08-18 | $1.82 | $1.73 | $1.81 | $1.73 |
2022-08-19 | $1.73 | $1.73 | $1.73 | $1.72 |
2022-08-21 | $1.55 | $1.72 | $3.00 | $1.38 |
2022-08-22 | $1.53 | $1.52 | $1.53 | $1.52 |
2022-08-25 | $1.65 | $1.63 | $1.69 | $1.55 |
2022-08-26 | $1.63 | $1.62 | $1.63 | $1.62 |
2022-08-28 | $1.38 | $1.34 | $1.44 | $1.31 |
2022-08-29 | $1.30 | $1.31 | $1.31 | $1.30 |
2022-08-30 | $1.37 | $1.19 | $1.36 | $1.12 |
2022-08-31 | $1.19 | $1.19 | $1.20 | $1.19 |
2022-09-01 | $1.11 | $1.12 | $1.33 | $1.12 |
2022-09-02 | $1.12 | $1.12 | $1.13 | $1.12 |
2022-09-04 | $1.45 | $1.49 | $1.52 | $1.24 |
2022-09-05 | $1.49 | $1.48 | $1.50 | $1.48 |
2022-09-06 | $1.51 | $1.41 | $1.50 | $1.02 |
2022-09-07 | $1.41 | $1.42 | $1.42 | $1.41 |
2022-09-11 | $1.27 | $1.15 | $1.32 | $0.8385000 |
2022-09-12 | $1.15 | $1.15 | $1.16 | $1.15 |
2022-09-13 | $1.10 | $0.8140000 | $1.06 | $0.7715000 |
2022-09-14 | $0.8140000 | $0.8109000 | $0.8158000 | $0.8086000 |
2022-09-15 | $0.8518000 | $0.8668000 | $1.01 | $0.8294000 |
2022-09-16 | $0.8644000 | $0.8618000 | $0.8673000 | $0.8599000 |
2022-09-18 | $0.7705000 | $0.7418000 | $0.8233000 | $0.7262000 |
2022-09-19 | $0.7421000 | $0.7429000 | $0.7454000 | $0.7402000 |
2022-09-27 | $0.7173000 | $0.7136000 | $0.7175000 | $0.6869000 |
2022-09-28 | $0.7136000 | $0.7136000 | $0.7159000 | $0.7118000 |
2022-09-29 | $0.7222000 | $0.7250000 | $0.7308000 | $0.7191000 |
2022-09-30 | $0.7249000 | $0.7250000 | $0.7264000 | $0.7228000 |
2022-10-06 | $0.7580000 | $0.7487000 | $0.7786000 | $0.7287000 |
2022-10-07 | $0.7472000 | $0.7469000 | $0.7475000 | $0.7249000 |
2022-10-11 | $0.7098000 | $0.6994000 | $0.7166000 | $0.6975000 |
2022-10-12 | $0.6990000 | $0.6990000 | $0.7007000 | $0.6965000 |
2022-10-20 | $0.6904000 | $0.6875000 | $0.7351000 | $0.6875000 |
2022-10-21 | $0.6874000 | $0.6873000 | $0.6881000 | $0.6866000 |
2022-11-03 | $0.6126000 | $0.8508000 | $0.8508000 | $0.6143000 |
2022-11-04 | $0.6226000 | $0.6220000 | $0.6230000 | $0.6219000 |
2022-11-06 | $0.6379000 | $0.6432000 | $0.6432000 | $0.6149000 |
2022-11-07 | $0.6378000 | $0.6281000 | $0.6281000 | $0.6281000 |
2022-11-08 | $0.6431000 | $0.6445000 | $0.6451000 | $0.6423000 |
2022-11-09 | $0.5545000 | $0.4730000 | $0.4730000 | $0.4730000 |
2022-11-10 | $0.4730000 | $0.6567000 | $0.6567000 | $0.5250000 |
2022-11-11 | $0.6509000 | $0.6390000 | $0.6454000 | $0.6390000 |
2022-11-12 | $0.6361000 | $0.6273000 | $0.6273000 | $0.6273000 |
2022-11-13 | $0.6240000 | $0.6107000 | $0.6107000 | $0.6059000 |
2022-11-14 | $0.6107000 | $0.6139000 | $0.6149000 | $0.6098000 |
2022-11-15 | $0.6172000 | $0.6093000 | $0.6279000 | $0.5064000 |
2022-11-16 | $0.6093000 | $0.6100000 | $0.6105000 | $0.6089000 |
2022-11-18 | $0.5926000 | $0.5983000 | $0.5983000 | $0.5983000 |
2022-11-19 | $0.5983000 | $0.5982000 | $0.5988000 | $0.5980000 |
2022-11-20 | $0.6389000 | $0.6169000 | $2.06 | $0.5983000 |
2022-11-21 | $0.6169000 | $0.6150000 | $0.6177000 | $0.6146000 |
2022-11-22 | $0.4864000 | $0.4854000 | $0.4864000 | $0.4744000 |
2022-11-23 | $0.6154000 | $0.6392000 | $0.6403000 | $0.6392000 |
2022-11-24 | $0.6392000 | $0.6376000 | $1.22 | $0.6376000 |
2022-11-25 | $0.6376000 | $0.6280000 | $0.6352000 | $0.6280000 |
2022-11-26 | $0.6207000 | $0.6186000 | $0.6186000 | $0.6186000 |
2022-11-27 | $0.6314000 | $0.6315000 | $0.6317000 | $0.6311000 |
2022-11-29 | $0.6094000 | $0.5718000 | $0.6868000 | $0.5127000 |
2022-11-30 | $0.5727000 | $0.5786000 | $0.6099000 | $0.5567000 |
2022-12-01 | $0.5786000 | $0.5781000 | $0.5792000 | $0.5781000 |
2022-12-04 | $0.4960000 | $0.3700000 | $0.4960000 | $0.3700000 |
2022-12-05 | $0.5720000 | $0.5815000 | $0.5815000 | $0.5628000 |
2022-12-06 | $0.5871000 | $0.5861000 | $0.5912000 | $0.5827000 |
2022-12-07 | $0.5888000 | $0.5883000 | $0.5892000 | $0.5882000 |
2022-12-08 | $0.5775000 | $0.5874000 | $0.5909000 | $0.5874000 |
2022-12-09 | $0.5978000 | $0.4420000 | $0.5897000 | $0.4420000 |
2022-12-10 | $0.5669000 | $0.5190000 | $0.7948000 | $0.5190000 |
2022-12-11 | $0.5190000 | $0.5190000 | $0.5191000 | $0.5189000 |
2022-12-12 | $0.8821000 | $0.8880000 | $0.8880000 | $0.8880000 |
2022-12-13 | $0.8984000 | $0.7736000 | $1.06 | $0.5724000 |
2022-12-14 | $0.7736000 | $0.6642000 | $0.7661000 | $0.6611000 |
2022-12-15 | $0.6642000 | $0.5700000 | $0.6546000 | $0.5700000 |
2022-12-16 | $0.6145000 | $0.5114000 | $0.5897000 | $0.5114000 |
2022-12-17 | $0.5114000 | $0.5112000 | $0.5115000 | $0.5109000 |
2022-12-18 | $0.5856000 | $0.5826000 | $0.5843000 | $0.5810000 |
2022-12-19 | $0.5826000 | $0.5722000 | $0.5722000 | $0.5722000 |
2022-12-20 | $0.5767000 | $0.5763000 | $0.5771000 | $0.5763000 |
2022-12-21 | $0.6790000 | $0.4120000 | $0.6790000 | $0.4120000 |
2022-12-22 | $0.4120000 | $0.4200000 | $0.4400000 | $0.4120000 |
2022-12-23 | $0.4200000 | $0.5990000 | $0.6000000 | $0.3850000 |
2022-12-24 | $0.5840000 | $0.5859000 | $0.5859000 | $0.5859000 |
2022-12-25 | $0.5859000 | $0.5857000 | $0.5857000 | $0.5857000 |
2022-12-26 | $0.5857000 | $0.5855000 | $0.5858000 | $0.5855000 |
2022-12-27 | $0.5887000 | $0.5812000 | $0.5812000 | $0.5812000 |
2022-12-28 | $0.5988000 | $0.3999000 | $0.5988000 | $0.3999000 |
2022-12-29 | $0.3999000 | $0.3999000 | $0.3999000 | $0.3999000 |
2022-12-30 | $0.3999000 | $0.5418000 | $0.5878000 | $0.3998000 |
2022-12-31 | $0.5418000 | $0.4989000 | $0.5459000 | $0.4989000 |
2023-01-01 | $0.4989000 | $0.4528000 | $0.4988000 | $0.4528000 |
2023-01-02 | $0.4528000 | $0.4259000 | $0.4529000 | $0.4259000 |
2023-01-03 | $0.4259000 | $0.4249000 | $0.4259000 | $0.3549000 |
2023-01-04 | $0.4249000 | $0.5169000 | $0.5169000 | $0.4249000 |
2023-01-05 | $0.5169000 | $0.5168000 | $0.5168000 | $0.5168000 |
2023-01-06 | $0.5855000 | $0.5897000 | $0.5897000 | $0.5897000 |
2023-01-07 | $0.5169000 | $0.3800000 | $0.5169000 | $0.3780000 |
2023-01-08 | $0.5896000 | $0.5897000 | $0.5897000 | $0.5896000 |
2023-01-09 | $0.5956000 | $0.5978000 | $0.5978000 | $0.5978000 |
2023-01-10 | $0.3800000 | $0.3680000 | $0.3800000 | $0.3120000 |
2023-01-11 | $0.6070000 | $0.6242000 | $0.6242000 | $0.6242000 |
2023-01-12 | $0.3680000 | $0.3920000 | $0.3920000 | $0.3680000 |
2023-01-13 | $0.6559000 | $0.6569000 | $0.6569000 | $0.6559000 |
2023-01-14 | $0.3920000 | $0.3270000 | $0.5740000 | $0.3270000 |
2023-01-15 | $0.7292000 | $0.7284000 | $0.7308000 | $0.7283000 |
2023-01-18 | $0.7355000 | $0.7196000 | $0.7196000 | $0.7196000 |
2023-01-19 | $0.7196000 | $0.7211000 | $0.7215000 | $0.7194000 |
2023-01-25 | $0.2410000 | $0.4120000 | $0.4120000 | $0.1220000 |
2023-01-26 | $0.8027000 | $0.8050000 | $0.8051000 | $0.8027000 |
2023-01-30 | $0.3800000 | $0.3830000 | $0.3860000 | $0.3140000 |
2023-01-31 | $0.3830000 | $0.3780000 | $0.3830000 | $0.3530000 |
2023-02-01 | $0.8049000 | $0.8058000 | $0.8060000 | $0.8049000 |
2023-02-03 | $0.4180000 | $0.3150000 | $0.4470000 | $0.3150000 |
2023-02-04 | $0.3150000 | $0.3150000 | $0.3150000 | $0.3150000 |
2023-02-05 | $0.8120000 | $0.8120000 | $0.8121000 | $0.8115000 |
2023-02-07 | $0.2980000 | $0.3280000 | $0.3580000 | $0.2980000 |
2023-02-08 | $0.3280000 | $0.3010000 | $0.3770000 | $0.3010000 |
2023-02-09 | $0.7990000 | $0.7995000 | $0.7996000 | $0.7990000 |
2023-02-11 | $0.3730000 | $0.4150000 | $0.4300000 | $0.3730000 |
2023-02-12 | $0.7608000 | $0.7614000 | $0.7615000 | $0.7607000 |
2023-02-13 | $0.4150000 | $0.3353000 | $0.4154000 | $0.3343000 |
2023-02-14 | $0.3353000 | $0.4210000 | $0.4210000 | $0.3350000 |
2023-02-15 | $0.7729000 | $0.7713000 | $0.7729000 | $0.7711000 |
2023-02-17 | $0.8190000 | $0.8553000 | $0.8553000 | $0.8553000 |
2023-02-18 | $0.8553000 | $0.8549000 | $0.8553000 | $0.8542000 |
2023-02-20 | $0.3940000 | $0.3600000 | $0.3940000 | $0.3600000 |
2023-02-21 | $0.3600000 | $0.3600000 | $0.4310000 | $0.2500000 |
2023-02-22 | $0.3600000 | $0.3380000 | $0.3600000 | $0.3380000 |
2023-02-23 | $0.8417000 | $0.8332000 | $0.8332000 | $0.8332000 |
2023-02-24 | $0.8332000 | $0.8327000 | $0.8338000 | $0.8327000 |
2023-02-25 | $0.8070000 | $0.8062000 | $0.8062000 | $0.8062000 |
2023-02-26 | $0.4480000 | $0.4410000 | $0.4480000 | $0.4410000 |
2023-02-27 | $0.4410000 | $0.4500000 | $0.4500000 | $0.4400000 |
2023-02-28 | $0.8175000 | $0.8051000 | $0.8051000 | $0.8051000 |
2023-03-01 | $0.4500000 | $0.3730000 | $0.4500000 | $0.3730000 |
2023-03-02 | $0.3730000 | $0.3990000 | $0.3990000 | $0.3730000 |
2023-03-03 | $0.8167000 | $0.8166000 | $0.8170000 | $0.8166000 |
2023-03-04 | $0.7782000 | $0.7778000 | $0.7778000 | $0.7778000 |
2023-03-05 | $0.3750000 | $0.4460000 | $0.4460000 | $0.3750000 |
2023-03-06 | $0.4460000 | $0.3800000 | $0.4460000 | $0.3800000 |
2023-03-07 | $0.3800000 | $0.3750000 | $0.3800000 | $0.3750000 |
2023-03-08 | $0.7726000 | $0.7554000 | $0.7554000 | $0.7554000 |
2023-03-09 | $0.3750000 | $0.4900000 | $0.4900000 | $0.3750000 |
2023-03-10 | $0.7089000 | $0.7032000 | $0.7032000 | $0.7032000 |
2023-03-11 | $0.7032000 | $0.7172000 | $0.7172000 | $0.7172000 |
2023-03-12 | $0.7172000 | $0.7719000 | $0.7719000 | $0.7719000 |
2023-03-13 | $0.4934000 | $0.4910000 | $0.4920000 | $0.4910000 |
2023-03-14 | $0.8424000 | $0.8616000 | $0.8616000 | $0.8616000 |
2023-03-15 | $0.8616000 | $0.8480000 | $0.8480000 | $0.8480000 |
2023-03-16 | $0.4910000 | $0.4900000 | $0.4900000 | $0.4900000 |
2023-03-17 | $0.8718000 | $0.8708000 | $0.8718000 | $0.8708000 |
2023-03-18 | $0.4900000 | $0.4910000 | $0.5010000 | $0.4900000 |
2023-03-19 | $0.9387000 | $0.9402000 | $0.9402000 | $0.9386000 |
2023-03-20 | $0.9757000 | $0.9677000 | $0.9677000 | $0.9677000 |
2023-03-21 | $0.9677000 | $0.9809000 | $0.9809000 | $0.9809000 |
2023-03-22 | $0.4910000 | $0.4118000 | $0.4910000 | $0.4118000 |
2023-03-23 | $0.9506000 | $0.9506000 | $0.9508000 | $0.9501000 |
2023-03-24 | $0.4114000 | $0.4995000 | $0.4995000 | $0.4114000 |
2023-03-25 | $0.4995000 | $0.4995000 | $0.4995000 | $0.4404000 |
2023-03-26 | $0.9568000 | $0.9743000 | $0.9743000 | $0.9743000 |
2023-03-27 | $0.9743000 | $0.9446000 | $0.9446000 | $0.9446000 |
2023-03-28 | $0.4990000 | $0.4400000 | $0.4990000 | $0.4100000 |
2023-03-29 | $0.9492000 | $0.9868000 | $0.9868000 | $0.9868000 |
2023-03-30 | $0.9868000 | $0.9874000 | $0.9874000 | $0.9867000 |
2023-03-31 | $0.4300000 | $0.4390000 | $0.4990000 | $0.1730000 |
2023-04-01 | $0.9910000 | $0.9906000 | $0.9906000 | $0.9906000 |
2023-04-02 | $0.9906000 | $0.9809000 | $0.9809000 | $0.9809000 |
2023-04-03 | $0.4390000 | $0.4350000 | $0.4410000 | $0.4280000 |
2023-04-04 | $0.9678000 | $0.9666000 | $0.9679000 | $0.9666000 |
2023-04-05 | $0.9806000 | $0.9807000 | $0.9807000 | $0.9807000 |
2023-04-06 | $0.9807000 | $0.9760000 | $0.9760000 | $0.9760000 |
2023-04-07 | $0.9760000 | $0.9760000 | $0.9761000 | $0.9759000 |
2023-04-08 | $0.9713000 | $0.9728000 | $0.9728000 | $0.9728000 |
2023-04-09 | $0.2960000 | $0.2600000 | $0.2960000 | $0.2550000 |
2023-04-10 | $0.9863000 | $0.9858000 | $0.9865000 | $0.9852000 |
2023-04-11 | $0.2960000 | $0.4150000 | $0.4150000 | $0.2960000 |
2023-04-12 | $0.4150000 | $0.4100000 | $0.4500000 | $0.4000000 |
2023-04-13 | $1.04 | $1.04 | $1.04 | $1.04 |
2023-04-14 | $0.4384000 | $0.5896000 | $0.5896000 | $0.4384000 |
2023-04-15 | $1.06 | $1.06 | $1.06 | $1.06 |
2023-04-16 | $0.6276000 | $0.5930000 | $0.6270000 | $0.5930000 |
2023-04-17 | $0.5930000 | $0.3510000 | $0.5930000 | $0.3510000 |
2023-04-18 | $0.3510000 | $0.3500000 | $0.3510000 | $0.3500000 |
2023-04-19 | $1.06 | $1.06 | $1.06 | $1.06 |
2023-04-21 | $0.9829000 | $0.9487000 | $0.9487000 | $0.9487000 |
2023-04-22 | $0.9487000 | $0.9681000 | $0.9681000 | $0.9681000 |
2023-04-23 | $0.9681000 | $0.9679000 | $0.9682000 | $0.9675000 |
2023-04-24 | $0.4150000 | $0.4150000 | $0.4150000 | $0.4150000 |
2023-04-25 | $0.4150000 | $0.4150000 | $0.4150000 | $0.4150000 |
2023-04-26 | $0.9851000 | $0.9895000 | $0.9895000 | $0.9895000 |
2023-04-27 | $0.4150000 | $0.4150000 | $0.4150000 | $0.4150000 |
2023-04-28 | $0.4150000 | $0.3624000 | $0.4685000 | $0.2502000 |
2023-04-29 | $1.02 | $1.02 | $1.02 | $1.02 |
2023-04-30 | $0.3624000 | $0.2550000 | $0.3620000 | $0.2550000 |
2023-05-01 | $1.02 | $1.02 | $1.02 | $1.02 |
2023-05-07 | $0.3581000 | $0.4349000 | $0.4349000 | $0.3577000 |
2023-05-08 | $0.4349000 | $0.4108000 | $0.4349000 | $0.4108000 |
2023-05-09 | $0.9666000 | $0.9662000 | $0.9668000 | $0.9660000 |
2023-05-10 | $0.9633000 | $0.9615000 | $0.9615000 | $0.9615000 |
2023-05-11 | $0.3073000 | $0.2720000 | $0.3070000 | $0.2370000 |
2023-05-12 | $0.9393000 | $0.9329000 | $0.9329000 | $0.9329000 |
2023-05-13 | $0.9329000 | $0.9323000 | $0.9323000 | $0.9323000 |
2023-05-14 | $0.9323000 | $0.9327000 | $0.9331000 | $0.9322000 |
2023-05-15 | $0.9372000 | $0.9457000 | $0.9457000 | $0.9457000 |
2023-05-16 | $0.9457000 | $0.9455000 | $0.9460000 | $0.9450000 |
Pair | Exchange |
---|---|
INXT/BTC | bittrex |
INXT/USDT | bittrex |
INXT/ETH | etherdelta |
INXT/ETH | ethermium |
INXT/ETH | idex |
INXT/BTC | latoken |
INXT/ETH | latoken |
INXT/BTC | yobit |
INXT/DOGE | yobit |
INXT/RUR | yobit |
INXT/USD | yobit |
INXT/WAVES | yobit |
Internxt is a Peer-to-Peer cloud computing network that will leverage the Ethereum blockchain to provide a more efficient, private, and secure internet.
The Internxt token (ERC-20) will be used to pay for the cloud services, like data storage. The Internxt token will also allow users to sell the resources of their machines to those who are looking to host data.
Sorry, detailed technology about Internxt is not currently available
Sorry, detailed features about Internxt is not currently available