INFINIT
IN
Rank #1165
$0.0965
Updated 27 days ago
Market Cap
$22.13M
24h Volume
$5.78M
Avg Volume (90d)
$19.25M
24h High/Low
$0.0994
$0.0889
$0.0889
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0965 | $0.0994 | $0.0889 | $0.0965 | $5.78M | $22.13M |
| Dec 2, 2025 | $0.0944 | $0.0954 | $0.0886 | $0.0953 | $9.85M | $21.04M |
| Dec 1, 2025 | $0.0918 | $0.0968 | $0.0869 | $0.0935 | $12.06M | $21.26M |
| Nov 30, 2025 | $0.0903 | $0.0949 | $0.0883 | $0.0916 | $7.54M | $20.89M |
| Nov 29, 2025 | $0.0825 | $0.1026 | $0.0825 | $0.0909 | $8.92M | $20.81M |
| Nov 28, 2025 | $0.0875 | $0.0888 | $0.0816 | $0.0818 | $5.73M | $19.45M |
| Nov 27, 2025 | $0.0798 | $0.0899 | $0.0790 | $0.0869 | $7.07M | $19.14M |
| Nov 26, 2025 | $0.0748 | $0.0828 | $0.0742 | $0.0800 | $7.40M | $17.94M |
| Nov 25, 2025 | $0.0743 | $0.0757 | $0.0712 | $0.0757 | $3.98M | $16.74M |
| Nov 24, 2025 | $0.0700 | $0.0753 | $0.0700 | $0.0753 | $5.75M | $16.63M |
| Nov 23, 2025 | $0.0746 | $0.0746 | $0.0696 | $0.0699 | $6.08M | $16.28M |
| Nov 22, 2025 | $0.0943 | $0.1008 | $0.0741 | $0.0768 | $32.55M | $18.30M |
| Nov 21, 2025 | $0.0664 | $0.0828 | $0.0615 | $0.0817 | $10.04M | $15.86M |
| Nov 20, 2025 | $0.0687 | $0.0732 | $0.0657 | $0.0676 | $3.91M | $15.86M |
| Nov 19, 2025 | $0.0733 | $0.0735 | $0.0657 | $0.0677 | $3.90M | $16.02M |
| Nov 18, 2025 | $0.0690 | $0.0737 | $0.0670 | $0.0734 | $4.10M | $15.87M |
| Nov 17, 2025 | $0.0717 | $0.0723 | $0.0677 | $0.0689 | $2.69M | $16.14M |
| Nov 16, 2025 | $0.0764 | $0.0764 | $0.0702 | $0.0707 | $2.19M | $16.72M |
| Nov 15, 2025 | $0.0784 | $0.0792 | $0.0755 | $0.0760 | $2.79M | $17.59M |
| Nov 14, 2025 | $0.0852 | $0.0852 | $0.0771 | $0.0787 | $8.69M | $18.25M |
| Nov 13, 2025 | $0.0879 | $0.0911 | $0.0825 | $0.0848 | $22.64M | $20.20M |
| Nov 12, 2025 | $0.0909 | $0.0931 | $0.0870 | $0.0885 | $17.03M | $20.65M |
| 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 |