INFRA Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.30475 | $0.3083 | $0.23735455 | $0.23927143 | $147,527.26 |
| 2024-06-20 | $0.30325 | $0.30525 | $0.28962857 | $0.3047 | $123,055.04 |
| 2024-06-19 | $0.3034 | $0.30355 | $0.303 | $0.30325 | $129,075.35 |
| 2024-06-18 | $0.3114 | $0.31195 | $0.28820909 | $0.3034 | $120,377.80 |
| 2024-06-17 | $0.31645714 | $0.31705 | $0.31095 | $0.3114 | $135,760.43 |
| 2024-06-16 | $0.32035 | $0.3204 | $0.3129 | $0.31625 | $128,901.21 |
| 2024-06-15 | $0.34845 | $0.34943682 | $0.3166 | $0.32035 | $183,505.86 |
| 2024-06-14 | $0.41907417 | $0.43225789 | $0.34489 | $0.34825 | $667,790.71 |
| 2024-06-13 | $0.57423707 | $0.58254814 | $0.40594021 | $0.41914235 | $1.66M |
| 2024-06-12 | $0.43219855 | $0.80981388 | $0.42044244 | $0.57201775 | $3.04M |
| 2024-06-11 | $0.4304109 | $0.46684783 | $0.42474717 | $0.43199855 | $154,369.84 |
| 2024-06-10 | $0.45513125 | $0.45838125 | $0.4250226 | $0.43037612 | $145,047.46 |
| 2024-06-09 | $0.45025714 | $0.47347 | $0.43689091 | $0.45417406 | $91,724.11 |
| 2024-06-08 | $0.44741111 | $0.46128333 | $0.439575 | $0.45042857 | $106,179.98 |
| 2024-06-07 | $0.458365 | $0.520625 | $0.44442778 | $0.44733889 | $219,835.60 |
| 2024-06-06 | $0.4567125 | $0.459245 | $0.44018182 | $0.458365 | $86,045.24 |
| 2024-06-05 | $0.46597137 | $0.46663371 | $0.45295 | $0.4566 | $99,582.64 |
| 2024-06-04 | $0.45351651 | $0.4666309 | $0.441271 | $0.46569311 | $158,021.99 |
| 2024-06-03 | $0.47117744 | $0.47121744 | $0.39390556 | $0.4543756 | $296,746.11 |
| 2024-06-02 | $0.5313 | $0.5326 | $0.44562731 | $0.47125744 | $384,190.60 |
| 2024-06-01 | $0.56282222 | $0.56312143 | $0.53123 | $0.531425 | $97,437.55 |
| 2024-05-31 | $0.63727691 | $0.63727691 | $0.56914286 | $0.56914286 | $110,009.14 |
| 2024-05-30 | $0.64580214 | $0.64687714 | $0.63687434 | $0.63727691 | $66,030.11 |
| 2024-05-29 | $0.66095266 | $0.66110266 | $0.64634171 | $0.64752714 | $39,756.08 |
| 2024-05-28 | $0.6804875 | $0.68625 | $0.66050858 | $0.66095266 | $53,593.59 |
| 2024-05-27 | $0.6563875 | $0.68128 | $0.65335 | $0.678615 | $50,384.56 |
| 2024-05-26 | $0.6710875 | $0.67598499 | $0.65571111 | $0.65625625 | $45,352.44 |
| 2024-05-25 | $0.67775714 | $0.69004286 | $0.66975714 | $0.67052857 | $116,183.66 |
| 2024-05-24 | $0.6601 | $0.67832 | $0.63924286 | $0.67552778 | $126,892.14 |
| 2024-05-23 | $0.67547295 | $0.68346842 | $0.65247778 | $0.65994444 | $167,236.07 |