What historical data is shown for IN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
INFINIT (IN) Historical Data
ETH
AI
INFINIT Historical Price Information — Daily IN Open, High, Low, Close & Volume
$0.02927
-4.35% 1D
Recently Viewed
1H-0.20%
1D-4.35%
1W-12.52%
1M-6.63%
INFINIT (IN) has 90 days of daily open, high, low and close on file. Over that window IN ranged $0.02919 to $0.12336, closed at $0.02919 and is down 60.2% across the window.
INFINIT — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.12336
Window low
$0.02919
First → last
-60.15%
Latest close
$0.02919
vs live
+0.27%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
IN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02978 | $0.02992 | $0.02908 | $0.02919 | -1.98% | $70,094 | $10.07M |
| Sep 15, 2026 | $0.03167 | $0.0320 | $0.02926 | $0.02978 | -5.97% | $114,386 | $10.28M |
| Sep 14, 2026 | $0.03158 | $0.03233 | $0.0313 | $0.03167 | +0.28% | $109,205 | $10.93M |
| Sep 13, 2026 | $0.03225 | $0.03343 | $0.03155 | $0.03158 | -2.08% | $81,977 | $10.90M |
| Sep 12, 2026 | $0.03184 | $0.03239 | $0.03138 | $0.03225 | +1.29% | $56,682 | $11.13M |
| Sep 11, 2026 | $0.03098 | $0.03223 | $0.03079 | $0.03184 | +2.78% | $88,539 | $10.99M |
| Sep 10, 2026 | $0.03275 | $0.03305 | $0.03078 | $0.03098 | -5.40% | $69,619 | $10.69M |
| Sep 9, 2026 | $0.03436 | $0.03442 | $0.03157 | $0.03275 | -4.69% | $140,610 | $11.30M |
| Sep 8, 2026 | $0.03447 | $0.03496 | $0.03371 | $0.03436 | -0.32% | $76,425 | $11.86M |
| Sep 7, 2026 | $0.03487 | $0.0351 | $0.03391 | $0.03447 | -1.15% | $70,465 | $11.89M |
| Sep 6, 2026 | $0.03448 | $0.03511 | $0.03406 | $0.03487 | +1.13% | $66,747 | $12.03M |
| Sep 5, 2026 | $0.03425 | $0.03511 | $0.03394 | $0.03448 | +0.67% | $62,774 | $11.90M |
| Sep 4, 2026 | $0.03351 | $0.03467 | $0.03283 | $0.03425 | +2.21% | $67,726 | $11.82M |
| Sep 3, 2026 | $0.03365 | $0.03375 | $0.0328 | $0.03351 | -0.42% | $74,508 | $11.56M |
| Sep 2, 2026 | $0.03259 | $0.03419 | $0.03243 | $0.03365 | +3.25% | $103,236 | $11.61M |
| Sep 1, 2026 | $0.03335 | $0.03461 | $0.0319 | $0.03259 | -2.28% | $134,264 | $11.25M |
| Aug 31, 2026 | $0.03211 | $0.03391 | $0.03181 | $0.03335 | +3.86% | $85,304 | $11.51M |
| Aug 30, 2026 | $0.03211 | $0.03343 | $0.0316 | $0.03211 | +0.00% | $81,473 | $11.08M |
| Aug 29, 2026 | $0.03199 | $0.0326 | $0.0318 | $0.03211 | +0.38% | $69,350 | $11.08M |
| Aug 28, 2026 | $0.03231 | $0.03261 | $0.03137 | $0.03199 | -0.99% | $85,516 | $11.04M |
| Aug 27, 2026 | $0.03178 | $0.03255 | $0.03125 | $0.03231 | +1.67% | $85,237 | $11.15M |
| Aug 26, 2026 | $0.03106 | $0.0318 | $0.03073 | $0.03178 | +2.32% | $85,967 | $10.97M |
| Aug 25, 2026 | $0.03179 | $0.03241 | $0.0304 | $0.03106 | -2.30% | $105,790 | $10.72M |
| Aug 24, 2026 | $0.03277 | $0.03277 | $0.03115 | $0.03179 | -2.99% | $101,587 | $10.97M |
| Aug 23, 2026 | $0.03252 | $0.03335 | $0.0311 | $0.03277 | +0.77% | $62,757 | $11.31M |
| Aug 22, 2026 | $0.03444 | $0.03583 | $0.03161 | $0.03252 | -5.57% | $116,727 | $11.22M |
| Aug 21, 2026 | $0.03244 | $0.03455 | $0.03229 | $0.03444 | +6.17% | $158,521 | $11.88M |
| Aug 20, 2026 | $0.03199 | $0.03267 | $0.03155 | $0.03244 | +1.41% | $89,141 | $11.19M |
| Aug 19, 2026 | $0.03063 | $0.03247 | $0.03036 | $0.03199 | +4.44% | $79,136 | $11.04M |
| Aug 18, 2026 | $0.03135 | $0.0316 | $0.03049 | $0.03063 | -2.30% | $67,654 | $10.57M |
| Aug 17, 2026 | $0.03224 | $0.03246 | $0.03132 | $0.03135 | -2.76% | $69,972 | $10.82M |
| Aug 16, 2026 | $0.03218 | $0.03338 | $0.03175 | $0.03224 | +0.19% | $65,688 | $11.13M |
| Aug 15, 2026 | $0.03117 | $0.0328 | $0.03108 | $0.03218 | +3.24% | $56,176 | $11.10M |
| Aug 14, 2026 | $0.03105 | $0.03136 | $0.03019 | $0.03117 | +0.39% | $78,711 | $10.76M |
| Aug 13, 2026 | $0.03123 | $0.03318 | $0.03082 | $0.03105 | -0.58% | $65,564 | $10.71M |
| Aug 12, 2026 | $0.03261 | $0.03261 | $0.0309 | $0.03123 | -4.23% | $60,833 | $10.78M |
| Aug 11, 2026 | $0.03268 | $0.03311 | $0.03166 | $0.03261 | -0.21% | $64,578 | $11.25M |
| Aug 10, 2026 | $0.0332 | $0.03378 | $0.03252 | $0.03268 | -1.57% | $70,734 | $11.28M |
| Aug 9, 2026 | $0.03438 | $0.03454 | $0.03308 | $0.0332 | -3.43% | $68,913 | $11.46M |
| Aug 8, 2026 | $0.0352 | $0.03585 | $0.03415 | $0.03438 | -2.33% | $78,087 | $11.86M |
| Aug 7, 2026 | $0.03328 | $0.03522 | $0.03282 | $0.0352 | +5.77% | $90,866 | $12.15M |
| Aug 6, 2026 | $0.03247 | $0.03378 | $0.03232 | $0.03328 | +2.49% | $71,426 | $11.48M |
| Aug 5, 2026 | $0.03237 | $0.0342 | $0.03209 | $0.03247 | +0.31% | $111,499 | $11.20M |
| Aug 4, 2026 | $0.03245 | $0.03297 | $0.03188 | $0.03237 | -0.25% | $88,240 | $11.17M |
| Aug 3, 2026 | $0.03308 | $0.03317 | $0.03137 | $0.03245 | -1.90% | $70,179 | $11.20M |
| Aug 2, 2026 | $0.03304 | $0.03374 | $0.03271 | $0.03308 | +0.12% | $62,875 | $11.41M |
| Aug 1, 2026 | $0.03385 | $0.03434 | $0.03291 | $0.03304 | -2.39% | $67,348 | $11.40M |
| Jul 31, 2026 | $0.03365 | $0.03585 | $0.03277 | $0.03385 | +0.59% | $95,347 | $11.68M |
| Jul 30, 2026 | $0.03379 | $0.03467 | $0.03278 | $0.03365 | -0.41% | $77,320 | $11.61M |
| Jul 29, 2026 | $0.03584 | $0.03597 | $0.03331 | $0.03379 | -5.72% | $81,396 | $11.66M |
| Jul 28, 2026 | $0.03644 | $0.03753 | $0.03505 | $0.03584 | -1.65% | $85,846 | $12.37M |
| Jul 27, 2026 | $0.04066 | $0.04069 | $0.03622 | $0.03644 | -10.38% | $100,959 | $12.57M |
| Jul 26, 2026 | $0.03996 | $0.04083 | $0.03939 | $0.04066 | +1.75% | $62,836 | $14.03M |
| Jul 25, 2026 | $0.04022 | $0.04057 | $0.03944 | $0.03996 | -0.65% | $60,158 | $13.79M |
| Jul 24, 2026 | $0.04006 | $0.04256 | $0.03945 | $0.04022 | +0.40% | $88,713 | $13.88M |
| Jul 23, 2026 | $0.04183 | $0.04197 | $0.03978 | $0.04006 | -4.23% | $77,456 | $13.82M |
| Jul 22, 2026 | $0.04256 | $0.04256 | $0.04084 | $0.04183 | -1.72% | $72,384 | $14.43M |
| Jul 21, 2026 | $0.04093 | $0.0429 | $0.04057 | $0.04256 | +3.98% | $79,251 | $14.69M |
| Jul 20, 2026 | $0.04206 | $0.04342 | $0.03974 | $0.04093 | -2.69% | $105,795 | $14.12M |
| Jul 19, 2026 | $0.04474 | $0.04477 | $0.04175 | $0.04206 | -5.99% | $80,826 | $14.51M |
| Jul 18, 2026 | $0.04569 | $0.04607 | $0.04302 | $0.04474 | -2.08% | $93,402 | $15.44M |
| Jul 17, 2026 | $0.04626 | $0.04696 | $0.0452 | $0.04569 | -1.23% | $91,942 | $15.77M |
| Jul 16, 2026 | $0.04632 | $0.0471 | $0.04501 | $0.04626 | -0.13% | $111,849 | $15.96M |
| Jul 15, 2026 | $0.04553 | $0.04809 | $0.04534 | $0.04632 | +1.74% | $113,374 | $15.98M |
| Jul 14, 2026 | $0.04577 | $0.04698 | $0.04478 | $0.04553 | -0.52% | $195,337 | $15.71M |
| Jul 13, 2026 | $0.04646 | $0.04687 | $0.04429 | $0.04577 | -1.49% | $96,884 | $15.79M |
| Jul 12, 2026 | $0.04804 | $0.04811 | $0.04608 | $0.04646 | -3.29% | $114,906 | $16.03M |
| Jul 11, 2026 | $0.04741 | $0.05173 | $0.04734 | $0.04804 | +1.33% | $173,676 | $16.58M |
| Jul 10, 2026 | $0.04731 | $0.04834 | $0.04627 | $0.04741 | +0.21% | $153,840 | $16.36M |
| Jul 9, 2026 | $0.04517 | $0.04772 | $0.04455 | $0.04731 | +4.74% | $179,572 | $16.33M |
| Jul 8, 2026 | $0.04797 | $0.04912 | $0.04243 | $0.04517 | -5.84% | $296,257 | $15.59M |
| Jul 7, 2026 | $0.05075 | $0.05191 | $0.04611 | $0.04797 | -5.48% | $163,828 | $16.55M |
| Jul 6, 2026 | $0.05184 | $0.0523 | $0.04855 | $0.05075 | -2.10% | $137,722 | $17.51M |
| Jul 5, 2026 | $0.05215 | $0.05289 | $0.04964 | $0.05184 | -0.59% | $114,050 | $17.89M |
| Jul 4, 2026 | $0.0542 | $0.05601 | $0.04534 | $0.05215 | -3.78% | $158,973 | $18.00M |
| Jul 3, 2026 | $0.05868 | $0.06344 | $0.04933 | $0.0542 | -7.63% | $313,604 | $18.70M |
| Jul 2, 2026 | $0.06078 | $0.06132 | $0.05428 | $0.05868 | -3.46% | $437,832 | $20.25M |
| Jul 1, 2026 | $0.07421 | $0.08278 | $0.05886 | $0.06078 | -18.10% | $993,168 | $20.97M |
| Jun 30, 2026 | $0.12336 | $0.36334 | $0.07032 | $0.07421 | -39.84% | $4.61M | $25.61M |
| Jun 29, 2026 | $0.10584 | $0.12912 | $0.10102 | $0.12336 | +16.55% | $471,435 | $42.57M |
| Jun 28, 2026 | $0.10704 | $0.10717 | $0.10145 | $0.10584 | -1.12% | $149,882 | $36.52M |
| Jun 27, 2026 | $0.10158 | $0.11171 | $0.09814 | $0.10704 | +5.38% | $213,273 | $36.94M |
| Jun 26, 2026 | $0.08951 | $0.1022 | $0.08571 | $0.10158 | +13.48% | $165,605 | $35.05M |
| Jun 25, 2026 | $0.08289 | $0.09088 | $0.08052 | $0.08951 | +7.99% | $199,190 | $30.89M |
| Jun 24, 2026 | $0.08381 | $0.08564 | $0.07915 | $0.08289 | -1.10% | $201,450 | $28.60M |
| Jun 23, 2026 | $0.07762 | $0.08462 | $0.07435 | $0.08381 | +7.97% | $260,619 | $28.92M |
| Jun 22, 2026 | $0.0762 | $0.08786 | $0.07414 | $0.07762 | +1.86% | $393,557 | $26.78M |
| Jun 21, 2026 | $0.07367 | $0.07708 | $0.07196 | $0.0762 | +3.43% | $194,875 | $26.29M |
| Jun 20, 2026 | $0.07325 | $0.07456 | $0.0715 | $0.07367 | +0.57% | $154,046 | $25.42M |
| Jun 19, 2026 | $0.07171 | $0.07371 | $0.0686 | $0.07325 | — | $152,716 | $25.28M |
INFINIT Historical Data FAQ
Window highs, lows, best/worst days and volume for INFINITWhat is the all-time high for IN?
INFINIT's record price is about $0.317456. It currently trades at $0.02927, roughly 90.8% below that peak. The all-time low on record is $0.02935996. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IN market cap?
INFINIT has a market capitalisation of about $10.14M, on roughly $1.72M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did IN change over this window?
Across 90 daily candles, close-to-close moved down 60.15%.
What were IN's high and low in this window?
In this sample, the highest trade print is about $0.36334 (Jun 30, 2026) and the lowest about $0.02908 (Sep 16, 2026).
What were IN's best and worst days in this window?
Best close-to-close day was about +16.55% (Jun 29, 2026); worst was -39.84% (Jun 30, 2026).