Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$187,575,289 | 6,740,123 | 349,902,689 INB |
Source | Pair | Price | Volume (24h) | Volume (%) | |
---|---|---|---|---|---|
DragonEX | DragonEX | INB/USDT | $0.276793 | $2,144,071 | 91.97% |
OEX | OEX | INB/BTC | $0.25745 | $414,561 | 11.82% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-03-12 | 0.28025 | 0.28185 | 0.27131 | 0.28101 | 2,356,218 | 46,802,652 |
2019-03-11 | 0.29025 | 0.29075 | 0.27245 | 0.27826 | 2,757,373 | 46,345,051 |
2019-03-10 | 0.26787 | 0.29071 | 0.25872 | 0.2894 | 4,304,948 | 48,201,059 |
2019-03-09 | 0.27136 | 0.27179 | 0.26146 | 0.26552 | 2,899,417 | 44,223,462 |
2019-03-08 | 0.24918 | 0.27639 | 0.24792 | 0.27204 | 4,177,457 | 45,309,905 |
2019-03-07 | 0.25386 | 0.25498 | 0.24773 | 0.24901 | 1,738,030 | 41,473,224 |
2019-03-06 | 0.25437 | 0.25779 | 0.24781 | 0.25518 | 2,209,627 | 42,500,392 |
2019-03-05 | 0.244 | 0.258 | 0.23498 | 0.25417 | 1,754,756 | 42,332,057 |
2019-03-04 | 0.25307 | 0.25807 | 0.24083 | 0.24432 | 1,791,665 | 40,692,069 |
2019-03-03 | 0.26379 | 0.266 | 0.25234 | 0.25351 | 2,030,640 | 42,222,044 |
2019-03-02 | 0.2746 | 0.27535 | 0.26288 | 0.26432 | 2,570,385 | 44,024,091 |
2019-03-01 | 0.27235 | 0.27764 | 0.27142 | 0.27515 | 2,034,163 | 45,827,875 |
2019-02-28 | 0.27101 | 0.2745 | 0.26922 | 0.27232 | 1,539,461 | 45,355,794 |
2019-02-27 | 0.27026 | 0.28032 | 0.26717 | 0.27175 | 2,084,340 | 45,259,848 |
2019-02-26 | 0.27085 | 0.2743 | 0.26728 | 0.26987 | 1,849,899 | 44,947,998 |
2019-02-25 | 0.26943 | 0.27329 | 0.26791 | 0.27169 | 1,802,300 | 45,251,315 |
2019-02-24 | 0.2696 | 0.28562 | 0.2671 | 0.26968 | 2,045,907 | 44,916,094 |
2019-02-23 | 0.27102 | 0.2742 | 0.26521 | 0.26916 | 2,556,883 | 44,828,763 |
2019-02-22 | 0.27449 | 0.27696 | 0.269 | 0.27064 | 1,983,543 | 45,076,292 |
2019-02-21 | 0.28453 | 0.28654 | 0.27428 | 0.27488 | 2,068,230 | 45,782,148 |
2019-02-20 | 0.28834 | 0.28891 | 0.28346 | 0.28454 | 1,365,849 | 47,390,567 |
2019-02-19 | 0.28781 | 0.29079 | 0.28659 | 0.28825 | 1,181,301 | 48,008,934 |
2019-02-18 | 0.28338 | 0.29045 | 0.28206 | 0.28775 | 987,457 | 47,926,321 |
2019-02-17 | 0.28256 | 0.2853 | 0.28054 | 0.28345 | 1,254,557 | 47,209,566 |
2019-02-16 | 0.28577 | 0.28731 | 0.28115 | 0.2824 | 1,226,589 | 47,033,739 |
2019-02-15 | 0.29006 | 0.29006 | 0.28561 | 0.28632 | 1,675,498 | 47,687,923 |
2019-02-14 | 0.29183 | 0.29236 | 0.28813 | 0.29007 | 1,368,927 | 48,311,580 |
2019-02-13 | 0.29165 | 0.29458 | 0.29094 | 0.29207 | 1,169,547 | 48,645,523 |
2019-02-12 | 0.293 | 0.2945 | 0.28947 | 0.29128 | 1,167,767 | 48,513,382 |
2019-02-11 | 0.29265 | 0.29517 | 0.29107 | 0.2935 | 1,149,849 | 48,883,596 |
2019-02-10 | 0.29086 | 0.29385 | 0.28893 | 0.29223 | 1,156,853 | 48,672,420 |
2019-02-09 | 0.28794 | 0.29277 | 0.28701 | 0.29065 | 1,388,863 | 48,408,400 |
2019-02-08 | 0.28374 | 0.28937 | 0.28007 | 0.28752 | 1,678,611 | 47,887,112 |
2019-02-07 | 0.2836 | 0.28458 | 0.28013 | 0.28366 | 1,200,743 | 47,244,983 |
2019-02-06 | 0.28814 | 0.29225 | 0.2809 | 0.28358 | 1,678,638 | 47,231,037 |
2019-02-05 | 0.28611 | 0.28984 | 0.28459 | 0.28811 | 1,628,484 | 47,984,989 |
2019-02-04 | 0.28463 | 0.28963 | 0.2835 | 0.28602 | 1,186,415 | 47,637,554 |
2019-02-03 | 0.28528 | 0.29032 | 0.28373 | 0.28396 | 1,429,652 | 47,294,700 |
2019-02-02 | 0.28817 | 0.29094 | 0.28479 | 0.2859 | 922,935 | 47,617,827 |
2019-02-01 | 0.28904 | 0.29046 | 0.2849 | 0.28859 | 1,200,608 | 48,066,325 |
2019-01-31 | 0.29602 | 0.29639 | 0.28857 | 0.28961 | 1,437,355 | 48,234,975 |
2019-01-30 | 0.2943 | 0.29678 | 0.29159 | 0.29607 | 1,424,365 | 49,311,229 |
2019-01-29 | 0.29465 | 0.29552 | 0.29097 | 0.29435 | 1,194,923 | 49,022,455 |
2019-01-28 | 0.30102 | 0.30244 | 0.29327 | 0.29435 | 1,421,235 | 49,022,925 |
2019-01-27 | 0.29845 | 0.30493 | 0.29776 | 0.30167 | 1,868,693 | 50,240,595 |
2019-01-26 | 0.29941 | 0.30142 | 0.29769 | 0.29837 | 2,091,825 | 49,691,698 |
2019-01-25 | 0.3006 | 0.30145 | 0.29774 | 0.2987 | 2,247,551 | 49,746,988 |
2019-01-24 | 0.3035 | 0.30672 | 0.29897 | 0.30046 | 2,085,797 | 50,039,818 |
2019-01-23 | 0.29449 | 0.30481 | 0.29325 | 0.30316 | 1,858,272 | 50,489,569 |
2019-01-22 | 0.29198 | 0.29522 | 0.28854 | 0.29395 | 2,615,484 | 48,954,783 |
2019-01-21 | 0.29057 | 0.29548 | 0.29057 | 0.29214 | 1,687,303 | 48,654,740 |
2019-01-20 | 0.29141 | 0.29932 | 0.29071 | 0.29099 | 1,456,950 | 48,461,972 |
2019-01-19 | 0.28656 | 0.29293 | 0.28517 | 0.29133 | 1,950,288 | 48,519,222 |
2019-01-18 | 0.29179 | 0.29333 | 0.28585 | 0.28697 | 1,465,719 | 47,793,030 |
2019-01-17 | 0.2813 | 0.29357 | 0.28038 | 0.29209 | 2,178,816 | 48,646,215 |
2019-01-16 | 0.29044 | 0.29117 | 0.28037 | 0.28191 | 2,218,110 | 46,950,052 |
2019-01-15 | 0.28535 | 0.29187 | 0.28442 | 0.29034 | 1,486,166 | 48,354,333 |
2019-01-14 | 0.2767 | 0.28635 | 0.273 | 0.28552 | 2,021,070 | 47,550,774 |
2019-01-13 | 0.27495 | 0.28351 | 0.27437 | 0.27691 | 1,263,232 | 46,116,977 |
2019-01-12 | 0.27543 | 0.2791 | 0.27395 | 0.27504 | 1,516,785 | 45,806,080 |
2019-01-11 | 0.26704 | 0.27725 | 0.26369 | 0.275 | 1,800,870 | 45,799,897 |
2019-01-10 | 0.27801 | 0.28473 | 0.2653 | 0.26705 | 1,296,451 | 44,475,267 |
2019-01-09 | 0.28005 | 0.28338 | 0.26478 | 0.27784 | 1,796,253 | 46,273,187 |
2019-01-08 | 0.28122 | 0.28332 | 0.27434 | 0.27996 | 2,055,226 | 46,626,251 |
2019-01-07 | 0.28552 | 0.28639 | 0.27712 | 0.28127 | 1,510,279 | 46,843,386 |
2019-01-06 | 0.28357 | 0.28856 | 0.27611 | 0.28443 | 1,284,680 | 47,369,449 |
2019-01-05 | 0.28247 | 0.28647 | 0.28032 | 0.28273 | 1,269,138 | 47,086,091 |
2019-01-04 | 0.2915 | 0.29219 | 0.28185 | 0.2826 | 1,507,451 | 47,066,113 |
2019-01-03 | 0.30529 | 0.30629 | 0.2911 | 0.29136 | 1,258,202 | 48,525,148 |
2019-01-02 | 0.30031 | 0.30717 | 0.30031 | 0.30541 | 1,498,226 | 50,858,300 |
2019-01-01 | 0.30432 | 0.30539 | 0.29672 | 0.30061 | 1,740,489 | 50,058,491 |
2018-12-31 | 0.31522 | 0.31951 | 0.30424 | 0.30446 | 1,559,409 | 50,700,369 |
2018-12-30 | 0.32611 | 0.32915 | 0.31435 | 0.31541 | 1,783,536 | 52,523,624 |
2018-12-29 | 0.3304 | 0.33674 | 0.32329 | 0.32624 | 2,132,511 | 54,326,057 |
2018-12-28 | 0.32358 | 0.3329 | 0.3055 | 0.3297 | 3,477,750 | 54,902,562 |
2018-12-27 | 0.31125 | 0.33029 | 0.30911 | 0.32386 | 2,695,765 | 53,929,901 |
2018-12-26 | 0.30797 | 0.3185 | 0.30496 | 0.31015 | 2,902,039 | 51,648,107 |
2018-12-25 | 0.32622 | 0.33218 | 0.29822 | 0.30723 | 2,360,502 | 51,160,653 |
2018-12-24 | 0.29937 | 0.33313 | 0.29495 | 0.32753 | 4,678,717 | 54,540,719 |
2018-12-23 | 0.28717 | 0.30501 | 0.28438 | 0.29945 | 2,339,054 | 49,866,304 |
2018-12-22 | 0.28737 | 0.28921 | 0.28258 | 0.28793 | 2,949,974 | 47,947,194 |
2018-12-21 | 0.29774 | 0.30231 | 0.28577 | 0.28809 | 2,404,940 | 47,973,914 |
2018-12-20 | 0.29644 | 0.30295 | 0.28573 | 0.29706 | 3,029,095 | 49,467,951 |
2018-12-19 | 0.27359 | 0.29618 | 0.27292 | 0.29562 | 4,159,083 | 49,227,076 |
2018-12-18 | 0.26208 | 0.27468 | 0.25097 | 0.27414 | 3,186,820 | 45,484,253 |
2018-12-17 | 0.2512 | 0.26363 | 0.24928 | 0.26172 | 2,898,465 | 43,424,230 |
2018-12-16 | 0.247 | 0.2524 | 0.24366 | 0.25131 | 1,632,410 | 41,696,980 |
2018-12-15 | 0.25561 | 0.25866 | 0.24572 | 0.24649 | 1,298,921 | 40,896,208 |
2018-12-14 | 0.26434 | 0.26475 | 0.25385 | 0.25542 | 1,583,034 | 42,378,953 |
2018-12-13 | 0.26757 | 0.26807 | 0.25952 | 0.26415 | 2,493,869 | 43,826,082 |
2018-12-12 | 0.24479 | 0.26876 | 0.16746 | 0.26724 | 4,336,074 | 44,339,724 |
2018-12-11 | 0.2546 | 0.25578 | 0.10091 | 0.2448 | 2,722,707 | 40,615,822 |
2018-12-10 | 0.25814 | 0.26247 | 0.25364 | 0.25436 | 1,611,339 | 42,202,655 |
2018-12-09 | 0.25253 | 0.25974 | 0.25121 | 0.2581 | 1,921,559 | 42,822,625 |
2018-12-08 | 0.2542 | 0.25703 | 0.24562 | 0.25243 | 1,614,367 | 41,882,541 |
2018-12-07 | 0.25687 | 0.25858 | 0.24084 | 0.25443 | 2,212,265 | 42,213,532 |
2018-12-06 | 0.25726 | 0.26047 | 0.23881 | 0.25675 | 1,937,141 | 42,598,993 |
2018-12-05 | 0.2739 | 0.27534 | 0.25876 | 0.25881 | 2,215,584 | 42,941,313 |
2018-12-04 | 0.2692 | 0.27542 | 0.26878 | 0.27383 | 1,956,768 | 45,419,880 |
2018-12-03 | 0.28862 | 0.28963 | 0.26772 | 0.26961 | 2,533,318 | 45,119,705 |