Internxt Historical Data - INXTUSD | 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:INXTUSD)
Internxt (Cryptocurrency:INXTUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Internxt	INXTUSD	Crypto	190,913	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001188	0.70%	0.170496	5,756,632,824.00	7,062.94

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.169308	0.177069	0.163768	0.169308	0.046284 - 0.548048

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	17:44:54	71,961.95	0.17063	USD

Price x Volume	Volume	Base Symbol	Related Pairs
128,636.41	755,508.02	INXT	INXTEUR	INXTGBP	INXTBTC

INXTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.180088	0.257907	0.160635	3,292,598.50	-0.009592	-5.33%
1 Month	0.206406	0.257907	0.153773	3,212,803.99	-0.03591	-17.40%
3 Months	0.253128	0.295993	0.153773	2,582,939.95	-0.082632	-32.64%
6 Months	0.223478	0.295993	0.054971	2,343,850.26	-0.052982	-23.71%
1 Year	0.430225	0.548048	0.046284	1,987,967.28	-0.259729	-60.37%
3 Years	13.48	33.45	0.046284	763,563.71	-13.31	-98.73%
5 Years	2.35	546.87	0.044262	488,239.74	-2.18	-92.76%

INXTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.16944	0.002294	1.37%	0.173392	0.174834	0.160635	3,642,200.00
27 Apr 2024	0.167145	-0.005027	-2.92%	0.172174	0.179446	0.163138	2,976,792.00
26 Apr 2024	0.172173	-0.001167	-0.67%	0.174818	0.179441	0.162712	3,035,036.00
25 Apr 2024	0.17334	-0.002576	-1.46%	0.177316	0.185466	0.16273	3,185,133.00
24 Apr 2024	0.175916	0.002718	1.57%	0.185706	0.190879	0.170015	2,940,591.00
23 Apr 2024	0.173198	-0.000974	-0.56%	0.174033	0.257907	0.167037	4,296,010.00
22 Apr 2024	0.174172	-0.006286	-3.48%	0.180088	0.189183	0.166047	2,972,424.00
21 Apr 2024	0.180458	0.006885	3.97%	0.172966	0.188835	0.167624	3,106,025.00
20 Apr 2024	0.173574	0.008436	5.11%	0.164798	0.188209	0.153773	2,839,532.00
19 Apr 2024	0.165137	0.007534	4.78%	0.157497	0.185102	0.156224	3,094,050.00
18 Apr 2024	0.157603	-0.013168	-7.71%	0.173017	0.185571	0.156318	3,616,482.00
17 Apr 2024	0.170771	0.003292	1.97%	0.167439	0.185184	0.159881	2,881,388.00
16 Apr 2024	0.167479	-0.021344	-11.30%	0.188806	0.256621	0.15957	4,851,619.00
15 Apr 2024	0.188822	0.023739	14.38%	0.164659	0.189985	0.162436	3,346,356.00
14 Apr 2024	0.165084	-0.021535	-11.54%	0.17512	0.197087	0.158945	3,736,181.00
13 Apr 2024	0.186619	0.004435	2.43%	0.182023	0.207179	0.170583	3,009,661.00
12 Apr 2024	0.182183	-0.009027	-4.72%	0.191216	0.204762	0.17815	2,662,369.00
11 Apr 2024	0.19121	0.001663	0.88%	0.189375	0.203484	0.178239	2,644,739.00
10 Apr 2024	0.189547	-0.005503	-2.82%	0.20909	0.209296	0.179286	3,561,265.00
09 Apr 2024	0.19505	0.002716	1.41%	0.183287	0.2274	0.183287	4,538,678.00
08 Apr 2024	0.192334	0.008912	4.86%	0.183287	0.22995	0.177855	2,773,191.00
07 Apr 2024	0.183422	-0.04571	-19.95%	0.1979	0.233205	0.173996	2,772,067.00
06 Apr 2024	0.229132	-0.010462	-4.37%	0.239834	0.240503	0.17427	2,610,725.00
05 Apr 2024	0.239593	0.019346	8.78%	0.220016	0.243511	0.200291	2,825,451.00
04 Apr 2024	0.220248	-0.002352	-1.06%	0.227931	0.236955	0.199605	2,547,650.00
03 Apr 2024	0.222599	0.010883	5.14%	0.229184	0.247601	0.19853	2,464,737.00
02 Apr 2024	0.211716	-0.020622	-8.88%	0.242737	0.256884	0.20533	4,280,507.00
01 Apr 2024	0.232339	0.026134	12.67%	0.206406	0.250998	0.206373	2,747,639.00
31 Mar 2024	0.206205	-0.047527	-18.73%	0.25357	0.253896	0.206205	2,292,532.00
30 Mar 2024	0.253732	0.011021	4.54%	0.242737	0.256884	0.201932	2,196,836.00
29 Mar 2024	0.242711	0.01355	5.91%	0.217543	0.264326	0.209891	2,275,581.00

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