Internet Token(INT)Heute
$0.003982
vor 1 Jahren
$0.003557
Internet Token Preisverlauf
(INT)Zeitraum: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.004131 | $0.004125 | $0.003959 | $0.004036 | $1,194.400 |
2025-09-13 | $0.003981 | $0.004226 | $0.003982 | $0.004131 | $960.4573 |
2025-09-12 | $0.003927 | $0.004093 | $0.003903 | $0.003982 | $224.220K |
2025-09-11 | $0.004000 | $0.004022 | $0.003850 | $0.003933 | $60,332.53 |
2025-09-10 | $0.003874 | $0.004033 | $0.003825 | $0.003997 | $210.318K |
2025-09-09 | $0.003860 | $0.003950 | $0.003786 | $0.003879 | $213.788K |
2025-09-08 | $0.003851 | $0.003907 | $0.003779 | $0.003860 | $235.425K |
2025-09-07 | $0.003825 | $0.003855 | $0.003728 | $0.003851 | $3,458.831 |
2025-09-06 | $0.003841 | $0.003880 | $0.003744 | $0.003821 | $7,090.678 |
2025-09-05 | $0.003893 | $0.004039 | $0.003772 | $0.003836 | $280.495K |
2025-09-04 | $0.004043 | $0.004045 | $0.003813 | $0.003893 | $11,294.70 |
2025-09-03 | $0.003849 | $0.004053 | $0.003791 | $0.004053 | $16,023.69 |
2025-09-02 | $0.003904 | $0.003980 | $0.003751 | $0.003845 | $25,097.52 |
2025-09-01 | $0.004023 | $0.004067 | $0.003854 | $0.003904 | $410.163K |
2025-08-31 | $0.003887 | $0.004038 | $0.003781 | $0.004023 | $305.197K |
2025-08-30 | $0.003835 | $0.003922 | $0.003754 | $0.003887 | $1,231.959 |
2025-08-29 | $0.003908 | $0.004002 | $0.003753 | $0.003835 | $3,494.374 |
2025-08-28 | $0.004049 | $0.004118 | $0.003903 | $0.003908 | $5,513.076 |
2025-08-27 | $0.003908 | $0.004114 | $0.003929 | $0.004052 | $162.687K |
2025-08-26 | $0.004094 | $0.004111 | $0.003802 | $0.003908 | $1,427.869 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-15
Internet Token(INT)
