Rank #
inziderx  (INX)
InziderX (INX)
32 personnes aiment ça
Afficher les informations
Masquer les informations

InziderX PHP (Données historiques)

Date Capitalisation boursière Volume Cours d'ouverture Cours de fermeture
2021-04-14 0,000000000000 ₱ 12,25 ₱ 0,122489 ₱ N/A
2021-04-13 0,000000000000 ₱ 12,25 ₱ 0,122489 ₱ 0,122489 ₱
2021-04-10 0,000000000000 ₱ 326,15 ₱ 0,141657 ₱ 0,122489 ₱
2021-04-09 0,000000000000 ₱ 262,43 ₱ 0,168859 ₱ 0,141657 ₱
2021-04-08 0,000000000000 ₱ 262,43 ₱ 0,168859 ₱ 0,168859 ₱
2021-03-27 0,000000000000 ₱ 90,78 ₱ 0,151307 ₱ 0,168859 ₱
2021-03-26 0,000000000000 ₱ 90,78 ₱ 0,151307 ₱ 0,151307 ₱
2021-03-24 0,000000000000 ₱ 4,63 ₱ 0,131504 ₱ 0,151307 ₱
2021-03-23 0,000000000000 ₱ 70,97 ₱ 0,166990 ₱ 0,131504 ₱
2021-03-22 0,000000000000 ₱ 0,271856 ₱ 0,135928 ₱ 0,166990 ₱
2021-03-21 0,000000000000 ₱ 0,271856 ₱ 0,135928 ₱ 0,135928 ₱
2021-03-19 0,000000000000 ₱ 0,143728 ₱ 0,143728 ₱ 0,135928 ₱
2021-03-18 0,000000000000 ₱ 181,27 ₱ 0,138271 ₱ 0,143728 ₱
2021-03-17 0,000000000000 ₱ 0,137188 ₱ 0,137188 ₱ 0,138271 ₱
2021-03-16 0,000000000000 ₱ 274,58 ₱ 0,137289 ₱ 0,137188 ₱
2021-03-15 0,000000000000 ₱ 98,81 ₱ 0,145096 ₱ 0,137289 ₱
2021-03-14 0,000000000000 ₱ 0,174574 ₱ 0,174574 ₱ 0,145096 ₱
2021-03-13 0,000000000000 ₱ 166,24 ₱ 0,166070 ₱ 0,174574 ₱
2021-03-12 0,000000000000 ₱ 16,37 ₱ 0,163694 ₱ 0,166070 ₱
2021-03-11 0,000000000000 ₱ 16,38 ₱ 0,163753 ₱ 0,163694 ₱
2021-03-10 0,000000000000 ₱ 298,41 ₱ 0,185497 ₱ 0,163753 ₱
2021-03-09 0,000000000000 ₱ 50,51 ₱ 0,146416 ₱ 0,185497 ₱
2021-03-08 0,000000000000 ₱ 14,69 ₱ 0,148091 ₱ 0,146416 ₱
2021-03-07 0,000000000000 ₱ 1 461,97 ₱ 0,141253 ₱ 0,148091 ₱
2021-03-06 0,000000000000 ₱ 1 881,82 ₱ 0,117037 ₱ 0,141253 ₱
2021-03-05 0,000000000000 ₱ 1 654,06 ₱ 0,117870 ₱ 0,117037 ₱
2021-03-04 0,000000000000 ₱ 7 913,47 ₱ 0,123539 ₱ 0,117870 ₱
2021-03-03 0,000000000000 ₱ 1 424,26 ₱ 0,117225 ₱ 0,123539 ₱
2021-03-02 0,000000000000 ₱ 10 087,39 ₱ 0,120640 ₱ 0,117225 ₱
2021-03-01 0,000000000000 ₱ 5 920,19 ₱ 0,111618 ₱ 0,120640 ₱
2021-02-28 0,000000000000 ₱ 9 862,60 ₱ 0,111932 ₱ 0,111618 ₱
2021-02-27 0,000000000000 ₱ 7 556,24 ₱ 0,113139 ₱ 0,111932 ₱
2021-02-26 0,000000000000 ₱ 4 507,56 ₱ 0,117305 ₱ 0,113139 ₱
2021-02-25 0,000000000000 ₱ 9 794,95 ₱ 0,143201 ₱ 0,117305 ₱
2021-02-24 0,000000000000 ₱ 9 108,44 ₱ 0,116516 ₱ 0,143201 ₱
2021-02-23 0,000000000000 ₱ 9 334,01 ₱ 0,132291 ₱ 0,116516 ₱
2021-02-22 0,000000000000 ₱ 487,23 ₱ 0,139249 ₱ 0,132291 ₱
2021-02-21 0,000000000000 ₱ 7 518,88 ₱ 0,138266 ₱ 0,139249 ₱
2021-02-20 0,000000000000 ₱ 1 286,84 ₱ 0,134985 ₱ 0,138266 ₱
2021-02-19 0,000000000000 ₱ 5 437,04 ₱ 0,125503 ₱ 0,134985 ₱
2021-02-18 0,000000000000 ₱ 1 294,73 ₱ 0,126330 ₱ 0,125503 ₱
2021-02-17 0,000000000000 ₱ 5 854,78 ₱ 0,118677 ₱ 0,126330 ₱
2021-02-16 0,000000000000 ₱ 1 501,65 ₱ 0,116472 ₱ 0,118677 ₱
2021-02-15 0,000000000000 ₱ 2 348,05 ₱ 0,093676 ₱ 0,116472 ₱
2021-02-14 0,000000000000 ₱ 329,45 ₱ 0,113111 ₱ 0,093676 ₱
2021-02-13 0,000000000000 ₱ 329,45 ₱ 0,113111 ₱ 0,113111 ₱
2021-02-09 0,000000000000 ₱ 124,47 ₱ 0,103723 ₱ 0,113111 ₱
2021-02-08 0,000000000000 ₱ 17 410,93 ₱ 0,073271 ₱ 0,103723 ₱
2021-02-07 0,000000000000 ₱ 19 722,61 ₱ 0,076243 ₱ 0,073271 ₱
2021-02-06 0,000000000000 ₱ 46 368 ₱ 0,072903 ₱ 0,076243 ₱
2021-02-05 0,000000000000 ₱ 24 377 ₱ 0,071758 ₱ 0,072903 ₱
2021-02-04 0,000000000000 ₱ 36 533 ₱ 0,072190 ₱ 0,071758 ₱
2021-02-03 0,000000000000 ₱ 56,78 ₱ 0,067439 ₱ 0,072190 ₱
2021-02-02 0,000000000000 ₱ 1 151,75 ₱ 0,081339 ₱ 0,067439 ₱
2021-02-01 0,000000000000 ₱ 5 293,57 ₱ 0,079466 ₱ 0,081339 ₱
2021-01-31 0,000000000000 ₱ 61 694 ₱ 0,065699 ₱ 0,079466 ₱
2021-01-30 0,000000000000 ₱ 4 529,20 ₱ 0,065393 ₱ 0,065699 ₱
2021-01-29 0,000000000000 ₱ 50 775 ₱ 0,064778 ₱ 0,065393 ₱
2021-01-28 0,000000000000 ₱ 592,92 ₱ 0,058740 ₱ 0,064778 ₱
2021-01-27 0,000000000000 ₱ 0,123306 ₱ 0,061653 ₱ 0,058740 ₱
2021-01-26 0,000000000000 ₱ 1,83 ₱ 0,065291 ₱ 0,061653 ₱
2021-01-25 0,000000000000 ₱ 25,31 ₱ 0,060258 ₱ 0,065291 ₱
2021-01-24 0,000000000000 ₱ 9 929,57 ₱ 0,04605938 ₱ 0,060258 ₱
2021-01-23 0,000000000000 ₱ 21 142 ₱ 0,063631 ₱ 0,04605938 ₱
2021-01-22 0,000000000000 ₱ 0,04603723 ₱ 0,04603723 ₱ 0,063631 ₱
2021-01-21 0,000000000000 ₱ 17 501,50 ₱ 0,051298 ₱ 0,04603723 ₱
2021-01-20 0,000000000000 ₱ 6 604,39 ₱ 0,069607 ₱ 0,051298 ₱
2021-01-19 0,000000000000 ₱ 13 460,32 ₱ 0,070318 ₱ 0,069607 ₱
2021-01-18 0,000000000000 ₱ 44 535 ₱ 0,104667 ₱ 0,070318 ₱
2021-01-17 0,000000000000 ₱ 1 896,85 ₱ 0,104575 ₱ 0,104667 ₱
2021-01-16 0,000000000000 ₱ 8 574,68 ₱ 0,105580 ₱ 0,104575 ₱
2021-01-15 0,000000000000 ₱ 0,246482 ₱ 0,132721 ₱ 0,105580 ₱
2021-01-14 0,000000000000 ₱ 0,201271 ₱ 0,100635 ₱ 0,132721 ₱
2021-01-13 0,000000000000 ₱ 0,097212 ₱ 0,097212 ₱ 0,100635 ₱
2021-01-12 0,000000000000 ₱ 36 042 ₱ 0,102280 ₱ 0,097212 ₱
2021-01-11 0,000000000000 ₱ 70 887 ₱ 0,092582 ₱ 0,102280 ₱
2021-01-10 0,000000000000 ₱ 15 809,48 ₱ 0,096753 ₱ 0,092582 ₱
2021-01-09 0,000000000000 ₱ 51 193 ₱ 0,078311 ₱ 0,096753 ₱
2021-01-08 0,000000000000 ₱ 48 817 ₱ 0,076245 ₱ 0,078311 ₱
2021-01-07 0,000000000000 ₱ 51 950 ₱ 0,069575 ₱ 0,076245 ₱
2021-01-06 0,000000000000 ₱ 49 265 ₱ 0,065278 ₱ 0,069575 ₱
2021-01-05 0,000000000000 ₱ 38 360 ₱ 0,090149 ₱ 0,065278 ₱
2021-01-04 0,000000000000 ₱ 40 336 ₱ 0,096806 ₱ 0,090149 ₱
2021-01-03 0,000000000000 ₱ 15 780,41 ₱ 0,093127 ₱ 0,096806 ₱
2021-01-02 0,000000000000 ₱ 36 383 ₱ 0,085102 ₱ 0,093127 ₱
2021-01-01 0,000000000000 ₱ 6 575,98 ₱ 0,083575 ₱ 0,085102 ₱
2020-12-31 0,000000000000 ₱ 39 310 ₱ 0,124736 ₱ 0,083575 ₱
2020-12-30 0,000000000000 ₱ 5 103,79 ₱ 0,116827 ₱ 0,124736 ₱
2020-12-29 0,000000000000 ₱ 18 198,57 ₱ 0,130399 ₱ 0,116827 ₱
2020-12-28 0,000000000000 ₱ 3 444,32 ₱ 0,116685 ₱ 0,130399 ₱
2020-12-27 0,000000000000 ₱ 3 211,78 ₱ 0,111637 ₱ 0,116685 ₱
2020-12-26 0,000000000000 ₱ 8 184,52 ₱ 0,081156 ₱ 0,111637 ₱
2020-12-25 0,000000000000 ₱ 11 566,85 ₱ 0,079159 ₱ 0,081156 ₱
2020-12-24 0,000000000000 ₱ 13 313,81 ₱ 0,077910 ₱ 0,079159 ₱
2020-12-23 0,000000000000 ₱ 12 557,62 ₱ 0,067832 ₱ 0,077910 ₱
2020-12-22 0,000000000000 ₱ 5 728,16 ₱ 0,087701 ₱ 0,067832 ₱
2020-12-21 0,000000000000 ₱ 19 714,31 ₱ 0,103088 ₱ 0,087701 ₱
2020-12-20 0,000000000000 ₱ 3 624,00 ₱ 0,091922 ₱ 0,103088 ₱
2020-12-19 0,000000000000 ₱ 8 844,68 ₱ 0,088473 ₱ 0,091922 ₱
2020-12-18 0,000000000000 ₱ 49 727 ₱ 0,076698 ₱ 0,088473 ₱
2020-12-17 0,000000000000 ₱ 3 381,15 ₱ 0,069524 ₱ 0,076698 ₱
2020-12-16 0,000000000000 ₱ 8 529,56 ₱ 0,065652 ₱ 0,069524 ₱
2020-12-15 0,000000000000 ₱ 3 335,83 ₱ 0,064508 ₱ 0,065652 ₱
2020-12-14 0,000000000000 ₱ 8 768,49 ₱ 0,055324 ₱ 0,064508 ₱
2020-12-13 0,000000000000 ₱ 565,33 ₱ 0,063378 ₱ 0,055324 ₱
2020-12-12 0,000000000000 ₱ 8 480,64 ₱ 0,052013 ₱ 0,063378 ₱
2020-12-11 0,000000000000 ₱ 6 486,18 ₱ 0,113855 ₱ 0,052013 ₱
2020-12-10 0,000000000000 ₱ 11 915,87 ₱ 0,106029 ₱ 0,113855 ₱
2020-12-09 0,000000000000 ₱ 6 740,07 ₱ 0,100029 ₱ 0,106029 ₱
2020-12-08 0,000000000000 ₱ 14 373,05 ₱ 0,100530 ₱ 0,100029 ₱
2020-12-07 0,000000000000 ₱ 1 508,36 ₱ 0,110619 ₱ 0,100530 ₱
2020-12-06 0,000000000000 ₱ 14 815,27 ₱ 0,119717 ₱ 0,110619 ₱
2020-12-05 0,000000000000 ₱ 1 183,90 ₱ 0,137311 ₱ 0,119717 ₱
2020-12-04 0,000000000000 ₱ 7 427,81 ₱ 0,139466 ₱ 0,137311 ₱
2020-12-03 0,000000000000 ₱ 7 796,11 ₱ 0,156673 ₱ 0,139466 ₱
2020-12-02 0,000000000000 ₱ 2 569,52 ₱ 0,165599 ₱ 0,156673 ₱
2020-12-01 0,000000000000 ₱ 9 040,69 ₱ 0,166033 ₱ 0,165599 ₱
2020-11-30 0,000000000000 ₱ 2 449,50 ₱ 0,148853 ₱ 0,166033 ₱
2020-11-29 0,000000000000 ₱ 11 882,06 ₱ 0,145240 ₱ 0,148853 ₱
2020-11-28 0,000000000000 ₱ 3 986,09 ₱ 0,131809 ₱ 0,145240 ₱
coingecko (thumbnail mini)
CoinGecko pour iOS
coingecko (thumbnail mini)
CoinGecko pour Android