InsightX(INX)Heute
$0.005974
vor 1 Jahren
$0.003090
InsightX Preisverlauf
(INX)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.006356 | $0.006387 | $0.006271 | $0.006312 | $1,047.921 |
2025-09-06 | $0.006598 | $0.006652 | $0.006336 | $0.006357 | $2,888.097 |
2025-09-05 | $0.006607 | $0.007011 | $0.006561 | $0.006589 | $2,830.464 |
2025-09-04 | $0.007317 | $0.007331 | $0.006593 | $0.006607 | $9,774.404 |
2025-09-03 | $0.005880 | $0.007317 | $0.005908 | $0.007312 | $14,755.23 |
2025-09-02 | $0.005458 | $0.006008 | $0.001217 | $0.005880 | $6,422.523 |
2025-09-01 | $0.005432 | $0.005494 | $0.005159 | $0.005458 | $6,940.241 |
2025-08-31 | $0.004926 | $0.005547 | $0.004926 | $0.005428 | $6,514.987 |
2025-08-30 | $0.004676 | $0.004954 | $0.004677 | $0.004926 | $5,545.573 |
2025-08-29 | $0.005077 | $0.005699 | $0.004643 | $0.004676 | $26,784.68 |
2025-08-28 | $0.003875 | $0.005553 | $0.003729 | $0.005077 | $31,964.84 |
2025-08-27 | $0.003845 | $0.003880 | $0.003786 | $0.003880 | $932.9077 |
2025-08-26 | $0.004025 | $0.004033 | $0.003751 | $0.003845 | $1,845.958 |
2025-08-25 | $0.004156 | $0.004288 | $0.003937 | $0.004025 | $495.7519 |
2025-08-24 | $0.004160 | $0.004214 | $0.004123 | $0.004154 | $900.5779 |
2025-08-23 | $0.003922 | $0.004161 | $0.003963 | $0.004161 | $2,429.650 |
2025-08-22 | $0.003611 | $0.004021 | $0.003576 | $0.003911 | $542.9176 |
2025-08-21 | $0.003765 | $0.003831 | $0.003599 | $0.003611 | $1,460.892 |
2025-08-20 | $0.003443 | $0.003806 | $0.003283 | $0.003747 | $6,740.686 |
2025-08-19 | $0.003474 | $0.003587 | $0.003390 | $0.003435 | $894.2676 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
InsightX(INX)
