INFINIT
IN
Rank #1165
$0.0962
Updated 8 days ago
Market Cap
$22.05M
24h Volume
$14.77M
Avg Volume (all)
$32.41M
24h High/Low
$0.1047
$0.0955
$0.0955
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Binance Alpha Spotlight
Artificial Intelligence (AI)
DeFAI
AI Applications
Chains
Ethereum
0x61fac5f03851557...
Binance Smart Chain
0x61fac5f03851557...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0962 | $0.1047 | $0.0955 | $0.0962 | $14.77M | $22.05M |
| Nov 10, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $14.12M | $22.76M |
| Nov 9, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $14.56M | $22.55M |
| Nov 8, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $15.89M | $23.90M |
| Nov 7, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $15.90M | $22.13M |
| Nov 6, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $15.81M | $23.23M |
| Nov 5, 2025 | $0.1064 | $0.1064 | $0.1064 | $0.1064 | $14.76M | $24.27M |
| Nov 4, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $15.81M | $23.71M |
| Nov 3, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $16.73M | $25.90M |
| Nov 2, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $17.81M | $27.66M |
| Nov 1, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $1.62M | $26.71M |
| Oct 31, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $17.91M | $26.18M |
| Oct 30, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $17.74M | $27.53M |
| Oct 29, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $17.81M | $28.56M |
| Oct 28, 2025 | $0.1355 | $0.1355 | $0.1355 | $0.1355 | $19.69M | $30.97M |
| Oct 27, 2025 | $0.1513 | $0.1513 | $0.1513 | $0.1513 | $22.75M | $34.56M |
| Oct 26, 2025 | $0.1372 | $0.1372 | $0.1372 | $0.1372 | $22.09M | $31.32M |
| Oct 25, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $20.43M | $30.53M |
| Oct 24, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $20.71M | $30.70M |
| Oct 23, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $19.85M | $29.34M |
| Oct 22, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $20.63M | $31.49M |
| Oct 21, 2025 | $0.1435 | $0.1435 | $0.1435 | $0.1435 | $21.14M | $32.84M |
| Oct 20, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $20.85M | $33.92M |
| Oct 19, 2025 | $0.1545 | $0.1545 | $0.1545 | $0.1545 | $21.47M | $35.38M |
| Oct 18, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $28.61M | $33.88M |
| Oct 17, 2025 | $0.1648 | $0.1648 | $0.1648 | $0.1648 | $27.35M | $37.47M |
| Oct 16, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $23.68M | $34.72M |
| Oct 15, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $27.60M | $39.29M |
| Oct 14, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $38.23M | $43.08M |
| Oct 13, 2025 | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $31.39M | $39.90M |
| Oct 12, 2025 | $0.1655 | $0.1655 | $0.1655 | $0.1655 | $43.14M | $37.66M |
| Oct 11, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $144.03M | $44.11M |
| Oct 10, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $20.86M | $27.08M |
| Oct 9, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $16.89M | $29.80M |
| Oct 8, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $22.67M | $28.26M |
| Oct 7, 2025 | $0.1453 | $0.1453 | $0.1453 | $0.1453 | $36.40M | $33.28M |
| Oct 6, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $26.66M | $28.89M |
| Oct 5, 2025 | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $51.28M | $28.09M |
| Oct 4, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $21.15M | $23.72M |
| Oct 3, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $17.86M | $22.22M |
| Oct 2, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $21.11M | $21.76M |
| Oct 1, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $21.40M | $20.29M |
| Sep 30, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $30.28M | $21.29M |
| Sep 29, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $18.61M | $19.54M |
| Sep 28, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $23.38M | $19.75M |
| Sep 27, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $24.98M | $17.19M |
| Sep 26, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $49.57M | $17.66M |
| Sep 25, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $96.21M | $25.24M |
| Sep 24, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $26.15M | $13.65M |
| Sep 23, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $34.18M | $14.21M |
| Sep 22, 2025 | $0.0712 | $0.0712 | $0.0712 | $0.0712 | $28.95M | $16.20M |
| Sep 21, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $28.96M | $16.10M |
| Sep 20, 2025 | $0.0665 | $0.0665 | $0.0665 | $0.0665 | $3.95M | $15.20M |
| Sep 19, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $27.35M | $16.50M |
| Sep 18, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $27.89M | $15.57M |
| Sep 17, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $24.01M | $16.03M |
| Sep 16, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $7.60M | $14.22M |
| Sep 15, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $8.49M | $16.86M |
| Sep 14, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $30.45M | $19.33M |
| Sep 13, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $32.72M | $15.73M |
| Sep 12, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $33.59M | $16.25M |
| Sep 11, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $30.65M | $14.42M |
| Sep 10, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $34.46M | $13.82M |
| Sep 9, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $33.68M | $14.29M |
| Sep 8, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $32.86M | $13.42M |
| Sep 7, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $31.42M | $12.88M |
| Sep 6, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $29.61M | $12.55M |
| Sep 5, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $36.49M | $13.30M |
| Sep 4, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $39.83M | $16.39M |
| Sep 3, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $34.21M | $16.08M |
| Sep 2, 2025 | $0.0694 | $0.0694 | $0.0694 | $0.0694 | $40.02M | $15.85M |
| Sep 1, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $39.64M | $16.47M |
| Aug 31, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $39.70M | $16.17M |
| Aug 30, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $42.65M | $16.14M |
| Aug 29, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $45.16M | $17.44M |
| Aug 28, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $41.72M | $15.86M |
| Aug 27, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $44.12M | $16.15M |
| Aug 26, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $41.45M | $16.74M |
| Aug 25, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $41.66M | $17.64M |
| Aug 24, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $40.83M | $16.63M |
| Aug 23, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $43.70M | $17.73M |
| Aug 22, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $36.61M | $17.57M |
| Aug 21, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $37.13M | $17.71M |
| Aug 20, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $35.82M | $16.90M |
| Aug 19, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $39.95M | $18.85M |
| Aug 18, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $47.78M | $20.98M |
| Aug 17, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $42.86M | $21.64M |
| Aug 16, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $38.96M | $18.49M |
| Aug 15, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $60.44M | $19.57M |
| Aug 14, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $65.92M | $23.54M |
| Aug 13, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $58.00M | $25.13M |
| Aug 12, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $39.45M | $20.28M |
| Aug 11, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $32.38M | $21.84M |
| Aug 10, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $57.12M | $25.15M |
| Aug 9, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $27.85M | $17.85M |
| Aug 8, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $80.54M | $21.04M |
| Aug 7, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $80.54M | $21.04M |