INTUSD

Internet Node Token (INTUSD)

INTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
08 Dic 2022 0.001723 0.000038 2.26% 0.001684 0.001855 0.001677 2,239,530.00
07 Dic 2022 0.001685 -0.000021 -1.23% 0.001709 0.001712 0.001674 1,191,860.00
06 Dic 2022 0.001706 0.00001 0.59% 0.001698 0.00171 0.001692 1,583,593.00
05 Dic 2022 0.001696 -0.000018 -1.05% 0.001644 0.002253 0.001606 1,980,023.00
04 Dic 2022 0.001714 0.000023 1.36% 0.00169 0.001715 0.00169 1,781,949.00
03 Dic 2022 0.001691 -0.000016 -0.94% 0.001711 0.001873 0.001686 1,486,694.00
02 Dic 2022 0.001707 0.000012 0.71% 0.001697 0.001867 0.001681 58,014,330.00
01 Dic 2022 0.001695 -0.000026 -1.51% 0.001644 0.002253 0.001606 46,568,469.00
30 Nov 2022 0.001721 0.000078 4.75% 0.001645 0.001722 0.001643 2,022,088.00
29 Nov 2022 0.001643 0.000022 1.36% 0.00162 0.001787 0.00161 2,241,919.00
28 Nov 2022 0.001621 -0.000022 -1.34% 0.001644 0.002253 0.001606 5,969,353.00
27 Nov 2022 0.001644 -0.00000200 -0.12% 0.001645 0.001659 0.001641 1,499,630.00
26 Nov 2022 0.001646 -0.00000800 -0.48% 0.00165 0.001669 0.001639 1,847,565.00
25 Nov 2022 0.001654 -0.00000300 -0.18% 0.00166 0.00166 0.001636 1,821,630.00
24 Nov 2022 0.001657 -0.000172 -9.40% 0.001823 0.001846 0.001646 1,498,626.00
23 Nov 2022 0.001829 0.000213 13.15% 0.001457 0.002298 0.001454 11,011,237.00
22 Nov 2022 0.001617 0.000039 2.47% 0.002109 0.002112 0.001614 1,541,003.00
21 Nov 2022 0.001578 -0.000533 -25.24% 0.002109 0.002112 0.001551 3,471,204.00
20 Nov 2022 0.002112 -0.000057 -2.63% 0.002168 0.002338 0.002103 2,186,852.00
19 Nov 2022 0.002169 0.00000082 0.04% 0.002169 0.002184 0.002151 1,799,732.00
18 Nov 2022 0.002168 -0.000169 -7.23% 0.002337 0.002374 0.00215 1,669,636.00
17 Nov 2022 0.002337 0.00000900 0.39% 0.002335 0.002342 0.002298 1,534,499.00
16 Nov 2022 0.002328 -0.000032 -1.36% 0.002366 0.002654 0.002127 2,283,648.00
15 Nov 2022 0.00236 0.000023 0.98% 0.002325 0.00239 0.002176 1,553,819.00
14 Nov 2022 0.002337 -0.00011 -4.50% 0.002556 0.002717 0.002267 2,426,241.00
13 Nov 2022 0.002447 -0.000067 -2.67% 0.002516 0.002536 0.002436 1,712,099.00
12 Nov 2022 0.002514 -0.00003 -1.18% 0.002556 0.002717 0.002511 1,344,757.00
11 Nov 2022 0.002544 -0.000087 -3.31% 0.002635 0.002794 0.002517 1,466,637.00
10 Nov 2022 0.002631 0.000415 18.74% 0.00238 0.002715 0.002221 1,767,176.00
09 Nov 2022 0.002216 -0.00038 -14.64% 0.002581 0.002907 0.002106 3,355,006.00
08 Nov 2022 0.002596 -0.000284 -9.86% 0.002886 0.002921 0.00245 1,715,610.00
07 Nov 2022 0.00288 -0.000052 -1.77% 0.002749 0.002912 0.002683 2,246,733.00
06 Nov 2022 0.002932 0.000164 5.92% 0.002769 0.002964 0.002749 1,720,130.00
05 Nov 2022 0.002768 0.000018 0.65% 0.002749 0.002791 0.002742 1,086,394.00
04 Nov 2022 0.00275 -0.000078 -2.76% 0.002829 0.002961 0.002658 1,650,203.00
03 Nov 2022 0.002828 0.00000500 0.18% 0.00282 0.002854 0.002809 1,174,273.00
02 Nov 2022 0.002823 0.000161 6.04% 0.002656 0.002886 0.002611 1,361,550.00
01 Nov 2022 0.002662 -0.000209 -7.28% 0.002867 0.002888 0.002644 1,766,393.00
31 Oct 2022 0.002871 0.000191 7.13% 0.003018 0.003149 0.00265 3,584,902.00
30 Oct 2022 0.00268 -0.000026 -0.96% 0.002706 0.002931 0.002674 1,760,430.00
29 Oct 2022 0.002706 0.000028 1.05% 0.002674 0.002932 0.002674 1,744,927.00
28 Oct 2022 0.002678 -0.000163 -5.74% 0.002842 0.002887 0.002613 1,768,848.00
27 Oct 2022 0.002841 -0.000278 -8.91% 0.003115 0.003115 0.00283 1,661,083.00
26 Oct 2022 0.003119 0.000104 3.46% 0.003018 0.003149 0.00301 0.00
25 Oct 2022 0.003015 0.000116 4.01% 0.002895 0.00306 0.002888 0.00
24 Oct 2022 0.002899 -0.000036 -1.23% 0.002931 0.002943 0.002878 2,377,776.00
23 Oct 2022 0.002935 0.000054 1.87% 0.002881 0.002951 0.002867 0.00
22 Oct 2022 0.002881 0.00000600 0.21% 0.002874 0.002888 0.002867 0.00
21 Oct 2022 0.002875 0.000021 0.74% 0.002856 0.002886 0.002806 0.00
20 Oct 2022 0.002854 -0.000014 -0.49% 0.002867 0.002901 0.00284 0.00
19 Oct 2022 0.002869 -0.000035 -1.21% 0.002903 0.002903 0.002865 0.00
18 Oct 2022 0.002903 -0.000031 -1.06% 0.002935 0.002955 0.002865 0.00
17 Oct 2022 0.002935 0.000044 1.52% 0.002931 0.00295 0.002884 2,377,776.00
16 Oct 2022 0.002891 0.000032 1.12% 0.002865 0.002913 0.002864 0.00
15 Oct 2022 0.002859 -0.000019 -0.66% 0.00288 0.002883 0.002849 0.00
14 Oct 2022 0.002878 -0.000031 -1.07% 0.002909 0.002992 0.002864 0.00
13 Oct 2022 0.002909 0.000037 1.29% 0.002875 0.002924 0.002734 0.00
12 Oct 2022 0.002872 0.000015 0.52% 0.002855 0.002882 0.002848 0.00
11 Oct 2022 0.002857 -0.000013 -0.45% 0.002862 0.003039 0.00283 1,823,080.00
10 Oct 2022 0.002871 -0.000044 -1.51% 0.002931 0.002943 0.00286 3,037,993.00
09 Oct 2022 0.002915 0.00000300 0.10% 0.002914 0.002934 0.002898 1,686,337.00
08 Oct 2022 0.002912 -0.000017 -0.58% 0.002931 0.002943 0.002892 1,701,200.00
07 Oct 2022 0.002929 -0.000065 -2.17% 0.002994 0.003008 0.002906 1,823,166.00
06 Oct 2022 0.002994 -0.00003 -0.99% 0.003028 0.003065 0.002786 1,830,392.00
05 Oct 2022 0.003023 0.000176 6.17% 0.002847 0.003044 0.002812 1,835,998.00
04 Oct 2022 0.002848 -0.000094 -3.20% 0.002943 0.003049 0.002818 2,001,978.00
03 Oct 2022 0.002942 0.000077 2.69% 0.002913 0.002951 0.002869 3,151,770.00
02 Oct 2022 0.002865 -0.000032 -1.10% 0.002895 0.002909 0.002841 1,827,229.00
01 Oct 2022 0.002897 -0.000021 -0.72% 0.002913 0.002921 0.002882 1,418,460.00
30 Sep 2022 0.002918 -0.000014 -0.48% 0.00294 0.003024 0.002798 1,873,454.00
29 Sep 2022 0.002932 0.000016 0.55% 0.002909 0.002944 0.002827 1,764,095.00
28 Sep 2022 0.002916 0.000048 1.67% 0.002863 0.003044 0.002775 1,740,792.00
27 Sep 2022 0.002868 -0.00001 -0.35% 0.002881 0.003049 0.002647 1,429,613.00
26 Sep 2022 0.002877 0.00006 2.13% 0.002819 0.002895 0.002805 2,091,310.00
25 Sep 2022 0.002817 -0.000024 -0.84% 0.002841 0.003054 0.002799 1,681,358.00
24 Sep 2022 0.002842 -0.000057 -1.97% 0.002894 0.002896 0.002823 1,533,256.00
23 Sep 2022 0.002898 -0.00000900 -0.31% 0.002914 0.003027 0.002819 1,836,087.00
22 Sep 2022 0.002908 -0.000058 -1.96% 0.002957 0.003033 0.002802 1,925,085.00
21 Sep 2022 0.002966 0.000135 4.77% 0.002839 0.003059 0.00282 2,551,243.00
20 Sep 2022 0.002831 -0.000102 -3.48% 0.002935 0.00305 0.002818 1,644,341.00
19 Sep 2022 0.002932 0.000022 0.76% 0.002971 0.00305 0.002805 1,670,935.00
18 Sep 2022 0.002911 -0.000107 -3.55% 0.003005 0.003014 0.002903 1,788,042.00
17 Sep 2022 0.003018 0.000054 1.82% 0.002971 0.003027 0.002963 1,870,493.00
16 Sep 2022 0.002963 0.00000400 0.14% 0.002953 0.002983 0.0029 1,794,963.00
15 Sep 2022 0.002959 -0.000074 -2.44% 0.003032 0.003231 0.002941 1,897,862.00
14 Sep 2022 0.003034 0.000211 7.48% 0.002818 0.003246 0.00281 2,221,409.00
13 Sep 2022 0.002822 -0.000528 -15.76% 0.003358 0.003366 0.002813 2,094,455.00
12 Sep 2022 0.003351 -0.000136 -3.90% 0.003484 0.003564 0.00324 2,955,269.00
11 Sep 2022 0.003487 0.000451 14.87% 0.003032 0.003685 0.003017 3,039,199.00
10 Sep 2022 0.003035 0.000045 1.50% 0.002994 0.00327 0.00296 1,653,563.00
Su Consulta Reciente
COIN
INTUSD
Internet N..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221209 23:53:52