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
$0.02743
+0.70% 1D
Recently Viewed
1H+0.62%
1D+0.70%
1W-6.92%
1M-26.04%
INFINIT (IN) has 90 days of daily open, high, low and close on file. Over that window IN ranged $0.02674 to $0.04076, closed at $0.0274 and is down 22.2% across the window.
INFINIT — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.04076
Window low
$0.02674
First → last
-22.16%
Latest close
$0.0274
vs live
+0.11%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02792 | $0.02795 | $0.02687 | $0.0274 | -1.86% | $14,636 | $9.45M |
| Nov 3, 2026 | $0.02738 | $0.02815 | $0.02696 | $0.02792 | +1.97% | $87,545 | $9.63M |
| Nov 2, 2026 | $0.02777 | $0.0284 | $0.02684 | $0.02738 | -1.40% | $74,302 | $9.45M |
| Nov 1, 2026 | $0.02831 | $0.02841 | $0.0276 | $0.02777 | -1.91% | $72,958 | $9.58M |
| Oct 31, 2026 | $0.02874 | $0.02975 | $0.02818 | $0.02831 | -1.50% | $67,902 | $9.77M |
| Oct 30, 2026 | $0.02681 | $0.02934 | $0.02557 | $0.02874 | +7.20% | $83,091 | $9.92M |
| Oct 29, 2026 | $0.02952 | $0.02973 | $0.02638 | $0.02681 | -9.18% | $87,667 | $9.25M |
| Oct 28, 2026 | $0.03013 | $0.03013 | $0.02896 | $0.02952 | -2.02% | $79,429 | $10.19M |
| Oct 27, 2026 | $0.02912 | $0.03091 | $0.02852 | $0.03013 | +3.47% | $133,373 | $10.40M |
| Oct 26, 2026 | $0.02812 | $0.02978 | $0.02712 | $0.02912 | +3.56% | $148,302 | $10.05M |
| Oct 25, 2026 | $0.03493 | $0.03519 | $0.02738 | $0.02812 | -19.50% | $393,100 | $9.70M |
| Oct 24, 2026 | $0.0329 | $0.05847 | $0.03161 | $0.03493 | +6.17% | $1.25M | $12.05M |
| Oct 23, 2026 | $0.02699 | $0.03577 | $0.02693 | $0.0329 | +21.90% | $288,841 | $11.35M |
| Oct 22, 2026 | $0.02886 | $0.0289 | $0.02668 | $0.02699 | -6.48% | $69,344 | $9.31M |
| Oct 21, 2026 | $0.02753 | $0.02908 | $0.0275 | $0.02886 | +4.83% | $77,157 | $9.96M |
| Oct 20, 2026 | $0.02681 | $0.02768 | $0.02612 | $0.02753 | +2.69% | $69,540 | $9.50M |
| Oct 19, 2026 | $0.02674 | $0.02695 | $0.02612 | $0.02681 | +0.26% | $91,213 | $9.25M |
| Oct 18, 2026 | $0.0278 | $0.02811 | $0.02573 | $0.02674 | -3.81% | $63,607 | $9.23M |
| Oct 17, 2026 | $0.02849 | $0.02887 | $0.02721 | $0.0278 | -2.42% | $63,386 | $9.59M |
| Oct 16, 2026 | $0.02894 | $0.02941 | $0.02797 | $0.02849 | -1.55% | $83,245 | $9.83M |
| Oct 15, 2026 | $0.02968 | $0.02973 | $0.0275 | $0.02894 | -2.49% | $101,799 | $9.99M |
| Oct 14, 2026 | $0.03074 | $0.03096 | $0.02897 | $0.02968 | -3.45% | $73,417 | $10.24M |
| Oct 13, 2026 | $0.0305 | $0.03118 | $0.02919 | $0.03074 | +0.79% | $66,137 | $10.61M |
| Oct 12, 2026 | $0.03305 | $0.03319 | $0.03029 | $0.0305 | -7.72% | $69,214 | $10.52M |
| Oct 11, 2026 | $0.03336 | $0.0334 | $0.03226 | $0.03305 | -0.93% | $60,996 | $11.40M |
| Oct 10, 2026 | $0.0335 | $0.03365 | $0.03298 | $0.03336 | -0.42% | $59,702 | $11.51M |
| Oct 9, 2026 | $0.03243 | $0.03353 | $0.03226 | $0.0335 | +3.30% | $66,927 | $11.56M |
| Oct 8, 2026 | $0.03425 | $0.03443 | $0.03128 | $0.03243 | -5.31% | $74,563 | $11.19M |
| Oct 7, 2026 | $0.03562 | $0.03575 | $0.0333 | $0.03425 | -3.85% | $80,719 | $11.82M |
| Oct 6, 2026 | $0.03688 | $0.03714 | $0.03542 | $0.03562 | -3.42% | $73,574 | $12.29M |
| Oct 5, 2026 | $0.03708 | $0.03731 | $0.03628 | $0.03688 | -0.54% | $70,569 | $12.73M |
| Oct 4, 2026 | $0.03694 | $0.03739 | $0.03647 | $0.03708 | +0.38% | $61,735 | $12.80M |
| Oct 3, 2026 | $0.03714 | $0.03736 | $0.03666 | $0.03694 | -0.54% | $72,142 | $12.75M |
| Oct 2, 2026 | $0.03788 | $0.03867 | $0.03636 | $0.03714 | -1.95% | $85,190 | $12.82M |
| Oct 1, 2026 | $0.03789 | $0.0383 | $0.03699 | $0.03788 | -0.03% | $74,807 | $13.07M |
| Sep 30, 2026 | $0.03814 | $0.0386 | $0.03718 | $0.03789 | -0.66% | $104,972 | $13.07M |
| Sep 29, 2026 | $0.0385 | $0.03876 | $0.03674 | $0.03814 | -0.94% | $101,858 | $13.16M |
| Sep 28, 2026 | $0.04076 | $0.04173 | $0.03667 | $0.0385 | -5.54% | $171,370 | $13.29M |
| Sep 27, 2026 | $0.03933 | $0.04508 | $0.03917 | $0.04076 | +3.64% | $358,118 | $14.06M |
| Sep 26, 2026 | $0.03722 | $0.04037 | $0.03645 | $0.03933 | +5.67% | $223,845 | $13.57M |
| Sep 25, 2026 | $0.03636 | $0.03723 | $0.03555 | $0.03722 | +2.37% | $79,974 | $12.84M |
| Sep 24, 2026 | $0.03593 | $0.03687 | $0.03494 | $0.03636 | +1.20% | $74,025 | $12.55M |
| Sep 23, 2026 | $0.03762 | $0.03844 | $0.03513 | $0.03593 | -4.49% | $84,725 | $12.40M |
| Sep 22, 2026 | $0.03532 | $0.04076 | $0.0346 | $0.03762 | +6.51% | $231,420 | $12.98M |
| Sep 21, 2026 | $0.03329 | $0.03534 | $0.03283 | $0.03532 | +6.10% | $100,025 | $12.19M |
| Sep 20, 2026 | $0.03416 | $0.03426 | $0.03246 | $0.03329 | -2.55% | $75,516 | $11.49M |
| Sep 19, 2026 | $0.03265 | $0.03416 | $0.03224 | $0.03416 | +4.62% | $95,180 | $11.79M |
| Sep 18, 2026 | $0.0307 | $0.03287 | $0.03043 | $0.03265 | +6.35% | $115,704 | $11.27M |
| Sep 17, 2026 | $0.0302 | $0.03093 | $0.02982 | $0.0307 | +1.66% | $98,444 | $10.59M |
| Sep 16, 2026 | $0.02978 | $0.03022 | $0.02905 | $0.0302 | +1.41% | $90,336 | $10.42M |
| 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 | — | $90,866 | $12.15M |
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 $0.02743, roughly 91.4% below that peak. The all-time low on record is $0.02573747. 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 $9.44M, on roughly $1.65M 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 22.16%.
What were IN's high and low in this window?
In this sample, the highest trade print is about $0.05847 (Oct 24, 2026) and the lowest about $0.02557 (Oct 30, 2026).
What were IN's best and worst days in this window?
Best close-to-close day was about +21.90% (Oct 23, 2026); worst was -19.50% (Oct 25, 2026).