Market Cap:

Internet Node Token Internet Node Token (INT)

0.029289 USD (-5.92%)
0.00000459 BTC (-2.34%)
0.00013584 ETH (1.94%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
8,993,922 USD
1,411 BTC
41,713 ETH
Volume (24h)
683,201 USD
107.17 BTC
3,169 ETH
Circulating Supply
307,076,503 INT
Total Supply
1,000,000,000 INT

Historical data for Internet Node Token

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.032515 0.033294 0.030840 0.031444 1,096,820 9,984,449
Sep 23, 2018 0.032737 0.033367 0.031526 0.032610 721,969 10,052,856
Sep 22, 2018 0.032618 0.033545 0.031680 0.032322 1,580,820 10,016,120
Sep 21, 2018 0.031734 0.033472 0.031129 0.032600 507,871 9,744,660
Sep 20, 2018 0.030790 0.032049 0.030571 0.031876 723,342 9,454,867
Sep 19, 2018 0.031674 0.031962 0.030394 0.030641 774,861 9,726,284
Sep 18, 2018 0.030628 0.032310 0.030098 0.031717 904,639 9,405,251
Sep 17, 2018 0.033927 0.034234 0.030238 0.030314 1,054,480 10,418,131
Sep 16, 2018 0.035945 0.036018 0.032559 0.034025 1,107,050 11,027,384
Sep 15, 2018 0.033316 0.036079 0.033113 0.035981 1,198,880 10,220,831
Sep 14, 2018 0.033810 0.035161 0.032129 0.033317 1,144,230 10,355,554
Sep 13, 2018 0.027249 0.043744 0.027249 0.033774 1,559,210 8,345,944
Sep 12, 2018 0.028218 0.028556 0.025872 0.027066 947,332 8,642,795
Sep 11, 2018 0.030419 0.030763 0.027686 0.028594 954,479 9,316,961
Sep 10, 2018 0.029499 0.032377 0.029087 0.030213 1,090,690 9,035,198
Sep 09, 2018 0.030697 0.032019 0.029080 0.029906 971,350 9,402,155
Sep 08, 2018 0.031661 0.032781 0.029325 0.030762 1,006,120 9,665,760
Sep 07, 2018 0.033644 0.034370 0.031253 0.031716 1,176,290 10,270,957
Sep 06, 2018 0.035871 0.035871 0.030634 0.033453 1,379,930 10,950,890
Sep 05, 2018 0.042631 0.043333 0.035665 0.035665 1,178,080 13,014,542
Sep 04, 2018 0.044507 0.044624 0.041777 0.042337 1,383,350 13,587,351
Sep 03, 2018 0.047339 0.047544 0.042561 0.044615 1,651,380 14,451,893
Sep 02, 2018 0.050166 0.050311 0.046311 0.047251 1,759,030 15,314,895
Sep 01, 2018 0.044037 0.051359 0.043984 0.050021 2,320,920 13,443,825
Aug 31, 2018 0.041949 0.044256 0.041004 0.044004 1,627,710 12,806,387
Aug 30, 2018 0.041237 0.042625 0.039091 0.041868 1,305,410 12,589,052
Aug 29, 2018 0.039222 0.044412 0.037225 0.041354 1,873,510 11,973,966
Aug 28, 2018 0.037599 0.039245 0.036231 0.039171 1,121,360 11,478,554
Aug 27, 2018 0.036710 0.037687 0.035419 0.037687 1,141,240 11,207,137
Aug 26, 2018 0.037785 0.037982 0.035757 0.036797 1,176,000 11,535,121
* Earliest data in range (UTC time)
** Latest data in range (UTC time)