Integral (ITGR)
Integral (ITGR)
Pris på Integral är €0.004145683669, en förändring på +6.72% under de senaste 7 dagarna. Lär dig mer om Integral prishistorik, hur det fungerar och hur du investerar.
24h Förändring | -€0.000001508995 |
---|---|
24h Hög | €0.004155422427 |
24h Låg | €0.004135458621 |
Marknadsvärde | €0.90M |
Handelsvolym (24h) | €8.87K |
Marknadsdominans | - |
Marknadsrankning | #1857 |
Cirkulerande utbud | 218.01M |
Maxutbud | 300.02M |
Integral marknader
# | Källa | Par | Pris | +2% Depth | -2% Depth | Volym | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
ITGR/USDT | €0.004029194448 | €3.51 | €3.51 | 49,670 | Nyligen |
2 |
![]() |
ITGR/ETH | €0.001067352624 | - | - | 0 | Nyligen |
3 |
![]() |
ITGR/USDT | €0.003922126272 | €28.51 | €16.52 | 63,154 | Nyligen |
4 |
![]() |
WETH/ITGR | €1,373.67 | - | - | 342 | Nyligen |
5 |
![]() |
USDC/ITGR | €0.88 | - | - | 136 | Nyligen |
6 |
![]() |
ITGR/USDT | €0.01 | €1.96 | €2.03 | 8,680 | Nyligen |
7 |
![]() |
WETH/ITGR | €1,465.90 | - | - | 501 | Nyligen |
8 |
![]() |
ITGR/USDT | €0.005722837488 | €13.90 | €89.39 | 13,158 | Nyligen |
9 |
![]() |
ITGR/ETH | €0.005679716832 | - | - | 4,170 | Nyligen |
10 |
![]() |
ITGR/USDT | €0.005710434480 | €24.23 | €27.48 | 16,240 | Nyligen | Ingen data hittades | Ingen data hittades |
Integral prisutveckling
Datum | Öppning* | Hög | Låg | Stängning** | Volym | Market Cap |
---|---|---|---|---|---|---|
Apr 15, 2025 | €0.004146981145 | €0.004155422427 | €0.004135458621 | €0.004145806242 | €12,252 | €903,846 |
Apr 14, 2025 | €0.004064873724 | €0.004284353430 | €0.003978057933 | €0.004146981145 | €49,521 | €904,102 |
Apr 6, 2025 | €0.003933791799 | €0.003934672571 | €0.003921265759 | €0.003921314642 | €57,119 | €854,904 |
Apr 5, 2025 | €0.003933422334 | €0.003935376505 | €0.003932382741 | €0.003933790977 | €56,890 | €857,624 |
Apr 3, 2025 | €0.003940052528 | €0.003940085666 | €0.003933281679 | €0.003938820184 | €56,817 | €858,720 |
Apr 1, 2025 | €0.003928880790 | €0.003931708610 | €0.003927855192 | €0.003929473639 | €56,064 | €856,682 |
Mar 31, 2025 | €0.003929000576 | €0.003930984936 | €0.003927509397 | €0.003928880790 | €56,122 | €856,553 |
Mar 30, 2025 | €0.003931396449 | €0.003931716947 | €0.003926179697 | €0.003929000576 | €56,194 | €856,579 |
Mar 29, 2025 | €0.004038415026 | €0.004040541685 | €0.003923344313 | €0.003931397382 | €56,079 | €857,102 |
Mar 28, 2025 | €0.003919349761 | €0.004079906302 | €0.003919349761 | €0.004038415026 | €62,022 | €880,433 |
Mar 26, 2025 | €0.003919349761 | €0.003920139435 | €0.003919349761 | €0.003920139435 | €55,477 | €854,647 |
Mar 24, 2025 | €0.003952094315 | €0.003953307445 | €0.003920892438 | €0.003920892946 | €55,564 | €854,799 |
Mar 23, 2025 | €0.004049288782 | €0.004049349127 | €0.003923283626 | €0.003952093954 | €55,570 | €861,601 |
Mar 20, 2025 | €0.003921571258 | €0.003921859429 | €0.003920657414 | €0.003920658480 | €55,503 | €854,724 |
Mar 19, 2025 | €0.003924802882 | €0.003924955413 | €0.003921570207 | €0.003921571258 | €55,535 | €854,922 |
Mar 18, 2025 | €0.003939503412 | €0.003941400565 | €0.003922595833 | €0.003924802944 | €55,585 | €855,626 |
Mar 17, 2025 | €0.003920407346 | €0.003940366456 | €0.003920407346 | €0.003939503412 | €55,491 | €858,831 |
Mar 16, 2025 | €0.003933578941 | €0.003933590617 | €0.003920407346 | €0.003920407346 | €55,480 | €854,668 |
Mar 15, 2025 | €0.003920807897 | €0.003933587833 | €0.003920805690 | €0.003933578974 | €55,650 | €857,540 |
Mar 13, 2025 | €0.003937910954 | €0.003938710852 | €0.003924169881 | €0.003924701257 | €55,451 | €855,604 |
Mar 12, 2025 | €0.003938611215 | €0.003947571976 | €0.003937905578 | €0.003937910954 | €55,790 | €858,484 |
Mar 10, 2025 | €0.003969158741 | €0.004034381227 | €0.003969157449 | €0.004011464956 | €56,469 | €874,518 |
Mar 9, 2025 | €0.003919813583 | €0.003969175826 | €0.003919349761 | €0.003969158741 | €55,626 | €865,295 |
Mar 8, 2025 | €0.003920743660 | €0.003920745467 | €0.003919813583 | €0.003919813583 | €55,458 | €854,537 |
Mar 7, 2025 | €0.003924965431 | €0.003924969861 | €0.003920742827 | €0.003920743660 | €55,476 | €854,740 |
Mar 6, 2025 | €0.004023911441 | €0.004024011411 | €0.003924964641 | €0.003924965431 | €55,525 | €855,661 |
Mar 5, 2025 | €0.003974035687 | €0.004026163916 | €0.003940702897 | €0.004023911441 | €58,722 | €877,227 |
Mar 3, 2025 | €0.003955924460 | €0.004013320035 | €0.003923717338 | €0.004008356359 | €60,463 | €873,713 |
Mar 1, 2025 | €0.003900926724 | €0.003982473189 | €0.003895438722 | €0.003965626652 | €61,539 | €864,399 |
Feb 28, 2025 | €0.003425956059 | €0.003914729370 | €0.003074948424 | €0.003900926724 | €57,413 | €850,296 |
Feb 27, 2025 | €0.003487900978 | €0.003564147561 | €0.003206653115 | €0.003425956059 | €51,983 | €746,765 |
Feb 25, 2025 | €0.003999730924 | €0.004031316848 | €0.003809620368 | €0.003834554025 | €48,546 | €835,829 |
Feb 24, 2025 | €0.004293351134 | €0.004322639216 | €0.003999632311 | €0.003999732426 | €45,405 | €871,833 |
Feb 23, 2025 | €0.003712870709 | €0.004295161667 | €0.003700937076 | €0.004293351134 | €58,403 | €935,834 |
Feb 21, 2025 | €0.003779149838 | €0.003795368217 | €0.003710852853 | €0.003767542396 | €48,657 | €821,220 |
Feb 20, 2025 | €0.003522543778 | €0.003831816837 | €0.003501977835 | €0.003779149838 | €52,711 | €823,750 |
Feb 19, 2025 | €0.002599379181 | €0.003531919536 | €0.002595928076 | €0.003522551103 | €84,371 | €767,774 |
Feb 18, 2025 | €0.002667648080 | €0.002685706893 | €0.002596175903 | €0.002599379181 | €48,456 | €566,560 |
Feb 16, 2025 | €0.002686461496 | €0.002713721655 | €0.002648223062 | €0.002659899107 | €48,566 | €579,749 |
Feb 14, 2025 | €0.002761573973 | €0.002799467448 | €0.002687871469 | €0.002688305405 | €49,931 | €585,940 |
Feb 11, 2025 | €0.002754899079 | €0.002769681424 | €0.002746292043 | €0.002758697522 | €50,897 | €601,257 |
Feb 10, 2025 | €0.003017485531 | €0.003018996736 | €0.002747482089 | €0.002754899079 | €49,287 | €600,420 |
Feb 9, 2025 | €0.003018749671 | €0.003021379289 | €0.003013112680 | €0.003017488807 | €50,115 | €657,643 |
Feb 8, 2025 | €0.003052543985 | €0.003068191099 | €0.003013635369 | €0.003018749671 | €47,824 | €657,909 |
Feb 5, 2025 | €0.003118888861 | €0.003148167035 | €0.003103211955 | €0.003138629408 | €47,288 | €683,847 |
Feb 2, 2025 | €0.003436163516 | €0.003443669904 | €0.003192025332 | €0.003201536499 | €47,654 | €697,549 |
Feb 1, 2025 | €0.003487495324 | €0.003496312147 | €0.003410505900 | €0.003436163090 | €48,668 | €748,669 |
Jan 31, 2025 | €0.003267098958 | €0.003494199651 | €0.003247341295 | €0.003487498794 | €52,224 | €759,854 |
Jan 30, 2025 | €0.003296878488 | €0.003310803093 | €0.003238008833 | €0.003267098974 | €48,508 | €711,834 |
Jan 29, 2025 | €0.003187227666 | €0.003374339807 | €0.003057512596 | €0.003296857214 | €56,460 | €718,317 |
Jan 27, 2025 | €0.003368220231 | €0.003369100263 | €0.003130342518 | €0.003139994587 | €49,752 | €684,140 |
Jan 26, 2025 | €0.003486685678 | €0.003486685678 | €0.003347745609 | €0.003368220231 | €47,923 | €733,833 |
Jan 25, 2025 | €0.003528565274 | €0.003538862824 | €0.003437631829 | €0.003486678446 | €50,642 | €759,641 |
Jan 24, 2025 | €0.003630996282 | €0.003636356868 | €0.003518746347 | €0.003528565274 | €51,134 | €768,767 |
Jan 23, 2025 | €0.003606521397 | €0.003637645049 | €0.003601647422 | €0.003630996207 | €51,063 | €791,084 |
Jan 22, 2025 | €0.003625170146 | €0.003705828408 | €0.003577744633 | €0.003606521397 | €49,923 | €785,751 |
Jan 21, 2025 | €0.003611898224 | €0.003640704213 | €0.003601034803 | €0.003625170146 | €48,101 | €789,814 |
Jan 20, 2025 | €0.003609776605 | €0.003693974353 | €0.003594035538 | €0.003611898224 | €45,553 | €786,923 |
Jan 18, 2025 | €0.003790882444 | €0.003837986840 | €0.003567369107 | €0.003614766945 | €45,631 | €787,548 |
Jan 17, 2025 | €0.003852720617 | €0.003870147229 | €0.003786026200 | €0.003790882444 | €50,564 | €825,875 |
Jan 16, 2025 | €0.003907956937 | €0.003980443592 | €0.003803399654 | €0.003852720617 | €35,550 | €839,347 |
Jan 14, 2025 | €0.004451198438 | €0.004452433448 | €0.003781779653 | €0.003840414420 | €15,213 | €836,392 |
Jan 13, 2025 | €0.004565720212 | €0.004772338963 | €0.004063283486 | €0.004451198438 | €7,568 | €969,408 |
Jan 12, 2025 | €0.004279646350 | €0.006522179692 | €0.004231813186 | €0.004565720212 | €46,809 | €994,349 |
Jan 11, 2025 | €0.004506808861 | €0.004509849885 | €0.004278296803 | €0.004279646350 | €5,910 | €932,046 |
Jan 10, 2025 | €0.004682041514 | €0.004695504098 | €0.004493812845 | €0.004506808861 | €6,114 | €980,814 |
Jan 9, 2025 | €0.004849519805 | €0.004883912154 | €0.004666726784 | €0.004682041514 | €5,014 | €1,018,950 |
Jan 8, 2025 | €0.005028272452 | €0.005103467072 | €0.004840049409 | €0.004849519805 | €5,624 | €1,055,398 |
Jan 7, 2025 | €0.005139062580 | €0.005196802670 | €0.005021821009 | €0.005028272452 | €18,803 | €1,094,039 |
Jan 5, 2025 | €0.004695292439 | €0.004698170676 | €0.004596699992 | €0.004619001435 | €49,779 | €1,004,991 |
Jan 4, 2025 | €0.004679757763 | €0.004700405992 | €0.004634850334 | €0.004695292439 | €48,192 | €1,021,296 |
Jan 3, 2025 | €0.004633232093 | €0.004683617204 | €0.004595838550 | €0.004679757763 | €50,633 | €1,017,917 |
Jan 2, 2025 | €0.004511749789 | €0.004848552135 | €0.004502691362 | €0.004633231105 | €43,148 | €1,007,797 |
Dec 31, 2024 | €0.004399809337 | €0.004730758338 | €0.004398908737 | €0.004508278574 | €51,407 | €980,618 |
Dec 30, 2024 | €0.004419868826 | €0.004425296151 | €0.004399809337 | €0.004399809337 | €49,506 | €957,024 |
Dec 29, 2024 | €0.004501806903 | €0.004503980341 | €0.004410289615 | €0.004419868826 | €50,478 | €961,387 |
Dec 27, 2024 | €0.004648545283 | €0.004655993963 | €0.004590106080 | €0.004603505745 | €49,372 | €1,001,331 |
Dec 26, 2024 | €0.004791941704 | €0.004797643666 | €0.004641497914 | €0.004648545347 | €48,317 | €1,011,128 |
Dec 25, 2024 | €0.004584326385 | €0.004831119380 | €0.004569833826 | €0.004791941704 | €52,055 | €1,042,318 |
Dec 24, 2024 | €0.004570877311 | €0.004587517735 | €0.004545881872 | €0.004584326385 | €49,359 | €997,159 |
Dec 23, 2024 | €0.004535647667 | €0.004578437161 | €0.004392714860 | €0.004570877311 | €50,457 | €994,234 |
Dec 21, 2024 | €0.004809100355 | €0.004878954513 | €0.004800608735 | €0.004802695141 | €47,867 | €1,044,657 |
Dec 20, 2024 | €0.004294171413 | €0.004810582142 | €0.004038431215 | €0.004809100355 | €59,702 | €1,045,970 |
Dec 19, 2024 | €0.004891967281 | €0.004902561953 | €0.004290265309 | €0.004294177673 | €46,361 | €933,877 |
Dec 18, 2024 | €0.005174028678 | €0.005174847002 | €0.004873975473 | €0.004891967281 | €50,077 | €1,063,882 |
Dec 15, 2024 | €0.005166170893 | €0.005174768255 | €0.005143922174 | €0.005169144686 | €50,110 | €1,124,089 |
Dec 14, 2024 | €0.005245377241 | €0.005249309317 | €0.005155991592 | €0.005166170893 | €49,853 | €1,123,442 |
Dec 12, 2024 | €0.005136305616 | €0.005249588534 | €0.005125013330 | €0.005248805540 | €47,262 | €1,141,060 |
Dec 11, 2024 | €0.005113978833 | €0.005138093538 | €0.005107400566 | €0.005136305616 | €50,543 | €1,116,603 |
Dec 10, 2024 | €0.005133122019 | €0.005142409624 | €0.005096416706 | €0.005114005660 | €52,718 | €1,111,755 |
Dec 8, 2024 | €0.005105516378 | €0.005208507878 | €0.005067209257 | €0.005164951061 | €56,061 | €1,122,830 |
Dec 7, 2024 | €0.005184911094 | €0.005198392813 | €0.005066028915 | €0.005109914640 | €48,336 | €1,110,858 |
Dec 6, 2024 | €0.005586218095 | €0.005586989311 | €0.005184877879 | €0.005184911094 | €51,463 | €1,127,161 |
Dec 5, 2024 | €0.006419473218 | €0.006420447925 | €0.005590637810 | €0.005594581152 | €52,816 | €1,216,221 |
Dec 4, 2024 | €0.005186199796 | €0.007187080949 | €0.005162996183 | €0.006419473218 | €70,662 | €1,395,546 |
Dec 3, 2024 | €0.005315041077 | €0.005464093044 | €0.005107264246 | €0.005186199796 | €49,351 | €1,127,442 |
Dec 2, 2024 | €0.005115417117 | €0.006242516865 | €0.005105323801 | €0.005315039379 | €63,835 | €1,155,447 |
Dec 1, 2024 | €0.005134634021 | €0.005146807358 | €0.005097472920 | €0.005119170626 | €49,209 | €1,112,867 |
Nov 29, 2024 | €0.005081365593 | €0.005224340570 | €0.005081364605 | €0.005140741259 | €49,384 | €1,117,395 |
Nov 28, 2024 | €0.005722646607 | €0.005723811445 | €0.005040794261 | €0.005081365593 | €50,755 | €1,104,489 |
Integral prisstatistik
Advanced chart
Technical analysis
Om Integral
Copy link to sectionResurser
Copy link to sectionVad är pris på Integral idag?
Copy link to sectionPriset för ITGR är för närvarande €0.004145683669. Pris på Integral är +5.75% under de senaste 30 dagarna. Du kan använda live Integral-diagrammet för att spåra ITGR/SEK-priset i realtid ovan, eller jämföra Integral-värdet idag med dess tidigare resultat med hjälp av Integral prishistorikfliken högst upp på denna sida.
Vad är det totala utbudet av ITGR?
Copy link to sectionDet cirkulerande utbudet är 218,014,527.58 ITGR, av en total maximal tillgång på 300,017,156.65 ITGR.
Var kan jag köpa Integral?
Copy link to sectionDu kan köpa Integral på antingen en centraliserad kryptovalutabörs (CEX) eller decentraliserad börs (DEX), beroende på dess tillgänglighet. En börs är en marknadsplats som låter dig registrera dig, sätta in dina pengar och köpa lite krypto, precis som du skulle göra med en aktiehandelsplattform.
Vår guide om hur & var du ska buy Integral förklarar steg-för-steg exakt hur du kommer igång med en pålitlig kryptobörs, eller via en av de mest populära decentraliserade börserna.
De flesta kryptomäklare låter dig behålla mynten du köper på ditt konto. Men du kanske vill registrera dig för en dedikerad kryptoplånboker för lite extra säkerhet.
Finns det några andra sätt att investera i Integral?
Copy link to sectionDet enklaste sättet att investera i Integral är att köpa det direkt. Ett annat alternativ är dock att helt enkelt öppna ett kryptokonto. Kryptokonton är som vanliga bankkonton och låter dig lagra en mängd olika valutor, skicka och ta emot betalningar, tjäna ränta på besparingar och spendera fritt med ett kreditkort.
Du kan också investera i krypto mer generellt genom en kryptovaluta-ETF eller en kryptofond. Dessa är finansiella instrument som ger dig exponering mot en grupp ledande kryptovalutor, mer lämpade för personer med hög nettoförmögenhet.
Integral