Internxt Historical Data - INXTEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Internxt (Cryptocurrency:INXTEUR)
Internxt (Cryptocurrency:INXTEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Internxt	INXTEUR	Crypto	191,931	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001827	-1.13%	0.160382	5,335,219,437.00	6,545.90

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.162216	0.163729	0.150374	0.162209	0.041541 - 0.496824

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	05:07:07	35,782.76	0.160592	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
481,420.63	3,055,634.54	INXT	INXTUSD	INXTGBP	INXTBTC

INXTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.162115	0.236003	0.063614	3,216,002.12	-0.001733	-1.07%
1 Month	0.235762	0.236003	0.063614	3,161,165.95	-0.07538	-31.97%
3 Months	0.22331	0.272788	0.063614	2,552,248.97	-0.062928	-28.18%
6 Months	0.214024	0.272788	0.050482	2,328,231.71	-0.053642	-25.06%
1 Year	0.359548	0.496824	0.041541	1,978,684.54	-0.199165	-55.39%
3 Years	8.71	29.28	0.041541	759,888.64	-8.55	-98.16%
5 Years	2.10	457.14	0.039703	485,968.65	-1.94	-92.36%

INXTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.156375	-0.004194	-2.61%	0.160618	0.16715	0.152674	2,976,792.00
26 Apr 2024	0.160569	-0.001769	-1.09%	0.163468	0.16735	0.151894	3,035,036.00
25 Apr 2024	0.162338	-0.002056	-1.25%	0.16608	0.173569	0.152209	3,185,133.00
24 Apr 2024	0.164394	0.001794	1.10%	0.174309	0.179177	0.158954	2,940,591.00
23 Apr 2024	0.1626	-0.001132	-0.69%	0.189819	0.236003	0.063614	4,296,010.00
22 Apr 2024	0.163732	-0.005921	-3.49%	0.169241	0.177993	0.155908	2,972,424.00
21 Apr 2024	0.169654	0.006588	4.04%	0.162115	0.177272	0.15725	3,106,025.00
20 Apr 2024	0.163065	0.007856	5.06%	0.154768	0.17661	0.145853	2,839,532.00
19 Apr 2024	0.155209	0.007301	4.94%	0.14806	0.173273	0.146968	3,094,050.00
18 Apr 2024	0.147908	-0.012904	-8.02%	0.162919	0.174826	0.146776	3,616,482.00
17 Apr 2024	0.160812	0.003195	2.03%	0.157761	0.174407	0.150702	2,881,388.00
16 Apr 2024	0.157617	-0.019555	-11.04%	0.189819	0.236003	0.151043	4,851,619.00
15 Apr 2024	0.177172	0.019316	12.24%	0.155676	0.17957	0.153492	3,346,356.00
14 Apr 2024	0.157856	-0.018076	-10.27%	0.176132	0.18675	0.15087	3,736,181.00
13 Apr 2024	0.175932	0.006108	3.60%	0.183058	0.19359	0.160879	3,009,661.00
12 Apr 2024	0.169823	-0.008126	-4.57%	0.177612	0.1907	0.166267	2,662,369.00
11 Apr 2024	0.177949	-0.005743	-3.13%	0.174611	0.189424	0.164503	2,644,739.00
10 Apr 2024	0.183692	0.00446	2.49%	0.192467	0.1927	0.165285	3,474,997.00
09 Apr 2024	0.179232	0.001649	0.93%	0.189819	0.236003	0.172107	4,538,678.00
08 Apr 2024	0.177583	0.008134	4.80%	0.169162	0.212068	0.164095	2,773,191.00
07 Apr 2024	0.16945	-0.042102	-19.90%	0.182652	0.215374	0.160698	2,772,067.00
06 Apr 2024	0.211552	-0.009603	-4.34%	0.221391	0.221415	0.160943	2,610,725.00
05 Apr 2024	0.221155	0.017671	8.68%	0.202729	0.224319	0.184809	2,825,451.00
04 Apr 2024	0.203484	-0.003476	-1.68%	0.212047	0.220048	0.184594	2,547,650.00
03 Apr 2024	0.20696	0.009963	5.06%	0.213503	0.230505	0.184785	2,464,737.00
02 Apr 2024	0.196997	-0.018383	-8.54%	0.189819	0.236003	0.184502	4,280,507.00
01 Apr 2024	0.215381	0.001505	0.70%	0.191262	0.232689	0.191262	2,747,639.00
31 Mar 2024	0.213876	-0.021373	-9.09%	0.235762	0.235762	0.194377	2,282,602.00
30 Mar 2024	0.235249	0.010546	4.69%	0.225001	0.238201	0.187105	2,196,836.00
29 Mar 2024	0.224703	0.013187	6.23%	0.200981	0.244223	0.194002	2,275,581.00
28 Mar 2024	0.211516	-0.004877	-2.25%	0.215486	0.220186	0.191135	2,856,462.00

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