Internxt Historical Data - INXTGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Internxt	INXTGBP	Crypto	186,115	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.005683	-4.09%	0.133152	4,564,138,540.50	5,599.84

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.138852	0.139901	0.128702	0.138835	0.035387 - 0.548093

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	07:19:28	74,500.92	0.133152	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
449,164.59	3,329,463.14	INXT	INXTEUR	INXTUSD	INXTBTC

INXTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.140044	0.154547	0.130114	3,208,767.47	-0.006891	-4.92%
1 Month	0.179787	0.198735	0.124747	3,162,159.36	-0.046635	-25.94%
3 Months	0.159285	0.292192	0.073651	2,547,572.90	-0.026133	-16.41%
6 Months	0.186107	0.292192	0.043247	2,321,872.34	-0.052955	-28.45%
1 Year	0.317672	0.548093	0.035387	1,967,671.35	-0.18452	-58.08%
3 Years	7.57	24.45	0.035387	755,861.79	-7.44	-98.24%
5 Years	1.82	391.84	0.0339	483,471.65	-1.68	-92.67%

INXTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.133754	-0.00387	-2.81%	0.137655	0.143385	0.130643	2,976,792.00
26 Apr 2024	0.137624	-0.001648	-1.18%	0.140373	0.143435	0.130114	3,035,036.00
25 Apr 2024	0.139272	-0.002034	-1.44%	0.142832	0.149142	0.130799	3,185,133.00
24 Apr 2024	0.141306	0.001001	0.71%	0.150358	0.154547	0.136643	2,940,591.00
23 Apr 2024	0.140306	-0.000423	-0.30%	0.134208	0.15422	0.133555	4,296,010.00
22 Apr 2024	0.140729	-0.004757	-3.27%	0.146014	0.153148	0.134212	2,972,424.00
21 Apr 2024	0.145486	0.005084	3.62%	0.140044	0.152736	0.135643	3,055,382.00
20 Apr 2024	0.140402	0.007567	5.70%	0.132457	0.151129	0.124747	2,839,532.00
19 Apr 2024	0.132836	0.006188	4.89%	0.126845	0.148699	0.125763	3,094,050.00
18 Apr 2024	0.126648	-0.010767	-7.84%	0.138992	0.149307	0.125756	3,616,482.00
17 Apr 2024	0.137415	0.002911	2.16%	0.141597	0.149045	0.128787	2,881,388.00
16 Apr 2024	0.134503	-0.017327	-11.41%	0.134208	0.155286	0.128814	4,851,619.00
15 Apr 2024	0.15183	0.016819	12.46%	0.134208	0.153181	0.131746	3,346,356.00
14 Apr 2024	0.135012	-0.015621	-10.37%	0.141418	0.158555	0.129153	3,736,181.00
13 Apr 2024	0.150632	0.005511	3.80%	0.156603	0.165476	0.137266	3,009,661.00
12 Apr 2024	0.145121	-0.007252	-4.76%	0.152273	0.163097	0.142139	2,662,369.00
11 Apr 2024	0.152373	0.002923	1.96%	0.149455	0.162105	0.141508	2,644,739.00
10 Apr 2024	0.149451	-0.004211	-2.74%	0.164795	0.164795	0.141703	3,561,265.00
09 Apr 2024	0.153662	0.002121	1.40%	0.149303	0.165286	0.13785	4,538,678.00
08 Apr 2024	0.151541	0.007076	4.90%	0.144295	0.18051	0.139997	2,773,191.00
07 Apr 2024	0.144465	-0.036221	-20.05%	0.156118	0.183776	0.137497	2,772,067.00
06 Apr 2024	0.180686	0.016176	9.83%	0.189413	0.190141	0.137595	2,610,725.00
05 Apr 2024	0.16451	-0.00958	-5.50%	0.173924	0.191759	0.15852	2,817,641.00
04 Apr 2024	0.17409	-0.003017	-1.70%	0.181249	0.188306	0.157951	2,547,650.00
03 Apr 2024	0.177106	0.008589	5.10%	0.182533	0.197126	0.157991	2,464,737.00
02 Apr 2024	0.168517	-0.014037	-7.69%	0.149303	0.197228	0.13785	4,280,507.00
01 Apr 2024	0.182555	0.00039	0.21%	0.16305	0.197679	0.16305	2,747,639.00
31 Mar 2024	0.182165	-0.018676	-9.30%	0.179787	0.198735	0.165358	2,282,602.00
30 Mar 2024	0.200841	0.00009	0.04%	0.203293	0.203293	0.159864	2,196,836.00
29 Mar 2024	0.200751	0.019225	10.59%	0.172383	0.208687	0.166195	2,207,018.00
28 Mar 2024	0.181526	-0.003098	-1.68%	0.1837	0.188013	0.163605	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