Identifier on Yobit: inxt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-24 |
37.4968 |
12.6883 INXT |
37.4968 |
32.9836 |
42.0100 |
35.0000 |
| 2023-03-23 |
56.5919 |
148.9205 INXT |
56.5919 |
33.1837 |
80.0000 |
42.1000 |
| 2023-03-22 |
47.3523 |
0.0199 INXT |
47.3523 |
44.2045 |
50.5000 |
50.5000 |
| 2023-03-21 |
44.2045 |
0.0000 INXT |
44.2045 |
44.2045 |
44.2045 |
44.2045 |
| 2023-03-20 |
44.2045 |
0.0000 INXT |
44.2045 |
44.2045 |
44.2045 |
44.2045 |
| 2023-03-19 |
44.2045 |
0.0000 INXT |
44.2045 |
44.2045 |
44.2045 |
44.2045 |
| 2023-03-18 |
43.1045 |
0.0067 INXT |
43.1045 |
42.0045 |
44.2045 |
44.2045 |
| 2023-03-17 |
36.7768 |
0.0375 INXT |
36.7768 |
35.3636 |
38.1900 |
35.3636 |
| 2023-03-16 |
41.9943 |
0.0000 INXT |
41.9943 |
41.9943 |
41.9943 |
41.9943 |
| 2023-03-15 |
41.9943 |
0.1146 INXT |
41.9943 |
41.9943 |
41.9943 |
41.9943 |
| 2023-03-14 |
38.1900 |
0.0000 INXT |
38.1900 |
38.1900 |
38.1900 |
38.1900 |
| 2023-03-13 |
38.1900 |
0.0000 INXT |
38.1900 |
38.1900 |
38.1900 |
38.1900 |
| 2023-03-12 |
38.1900 |
0.0000 INXT |
38.1900 |
38.1900 |
38.1900 |
38.1900 |
| 2023-03-11 |
38.1900 |
0.0000 INXT |
38.1900 |
38.1900 |
38.1900 |
38.1900 |
| 2023-03-10 |
39.1880 |
0.0093 INXT |
39.1880 |
38.1900 |
40.1860 |
38.1900 |
| 2023-03-09 |
44.2045 |
0.0000 INXT |
44.2045 |
44.2045 |
44.2045 |
44.2045 |
| 2023-03-08 |
44.2045 |
0.0000 INXT |
44.2045 |
44.2045 |
44.2045 |
44.2045 |
| 2023-03-07 |
40.8336 |
0.1971 INXT |
40.8336 |
31.6672 |
50.0000 |
44.2045 |
| 2023-03-06 |
53.0045 |
0.0000 INXT |
53.0045 |
53.0045 |
53.0045 |
53.0045 |
| 2023-03-05 |
53.0045 |
0.0000 INXT |
53.0045 |
53.0045 |
53.0045 |
53.0045 |
| 2023-03-04 |
53.0045 |
0.0000 INXT |
53.0045 |
53.0045 |
53.0045 |
53.0045 |
| 2023-03-03 |
53.0045 |
0.0000 INXT |
53.0045 |
53.0045 |
53.0045 |
53.0045 |
| 2023-03-02 |
53.0045 |
0.0000 INXT |
53.0045 |
53.0045 |
53.0045 |
53.0045 |
| 2023-03-01 |
53.0045 |
0.0000 INXT |
53.0045 |
53.0045 |
53.0045 |
53.0045 |
| 2023-02-28 |
44.9417 |
15.5607 INXT |
44.9417 |
36.8788 |
53.0045 |
53.0045 |
| 2023-02-27 |
50.5000 |
0.0000 INXT |
50.5000 |
50.5000 |
50.5000 |
50.5000 |
| 2023-02-26 |
50.5000 |
0.0000 INXT |
50.5000 |
50.5000 |
50.5000 |
50.5000 |
| 2023-02-25 |
49.9225 |
0.0050 INXT |
49.9225 |
49.3451 |
50.5000 |
50.5000 |
| 2023-02-24 |
45.2000 |
0.0000 INXT |
45.2000 |
45.2000 |
45.2000 |
45.2000 |
| 2023-02-23 |
42.6930 |
30.2797 INXT |
42.6930 |
40.1859 |
45.2000 |
45.2000 |
| 2023-02-22 |
41.0000 |
1.1951 INXT |
41.0000 |
41.0000 |
41.0000 |
41.0000 |
| 2023-02-21 |
45.2000 |
2.2080 INXT |
45.2000 |
45.2000 |
45.2000 |
45.2000 |
| 2023-02-20 |
43.6000 |
2.4842 INXT |
43.6000 |
42.0000 |
45.2000 |
45.2000 |
| 2023-02-19 |
46.7000 |
4.9276 INXT |
46.7000 |
45.2000 |
48.2000 |
45.2000 |
| 2023-02-18 |
49.1000 |
23.1391 INXT |
49.1000 |
48.2000 |
50.0000 |
48.2000 |
| 2023-02-17 |
50.0001 |
0.0000 INXT |
50.0001 |
50.0001 |
50.0001 |
50.0001 |
| 2023-02-16 |
51.5023 |
9.1190 INXT |
51.5023 |
50.0001 |
53.0045 |
50.0001 |
| 2023-02-15 |
53.6859 |
21.6098 INXT |
53.6859 |
48.1859 |
59.1859 |
50.0001 |
| 2023-02-14 |
65.5216 |
27.9588 INXT |
65.5216 |
54.3434 |
76.6997 |
60.1859 |
| 2023-02-13 |
63.8590 |
121.7222 INXT |
63.8590 |
51.0185 |
76.6994 |
51.0185 |
| 2023-02-12 |
67.0000 |
217.8069 INXT |
67.0000 |
45.0000 |
89.0000 |
59.7778 |
| 2023-02-11 |
71.2500 |
90.1621 INXT |
71.2500 |
50.0000 |
92.5000 |
89.0000 |
| 2023-02-10 |
84.7990 |
37.5056 INXT |
84.7990 |
79.5990 |
89.9990 |
87.0000 |
| 2023-02-09 |
67.6763 |
0.8086 INXT |
67.6763 |
41.4026 |
93.9500 |
41.4034 |
| 2023-02-08 |
70.1942 |
15.8903 INXT |
70.1942 |
41.0000 |
99.3883 |
93.4300 |
| 2023-02-07 |
47.2874 |
0.0000 INXT |
47.2874 |
47.2874 |
47.2874 |
47.2874 |
| 2023-02-06 |
47.2874 |
0.0000 INXT |
47.2874 |
47.2874 |
47.2874 |
47.2874 |
| 2023-02-05 |
47.2874 |
0.8589 INXT |
47.2874 |
47.2874 |
47.2874 |
47.2874 |
| 2023-02-04 |
100.0000 |
0.0000 INXT |
100.0000 |
100.0000 |
100.0000 |
100.0000 |
| 2023-02-03 |
100.0000 |
0.0000 INXT |
100.0000 |
100.0000 |
100.0000 |
100.0000 |