Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0084 USD |
1,088.0755 |
0.0085 USD |
0.0084 USD |
0.0085 USD |
0.0084 USD |
| 2025-01-26 |
0.0084 USD |
106,714.1202 |
0.0086 USD |
0.0080 USD |
0.0088 USD |
0.0086 USD |
| 2025-01-25 |
0.0085 USD |
27,409.3339 |
0.0080 USD |
0.0080 USD |
0.0087 USD |
0.0087 USD |
| 2025-01-24 |
0.0084 USD |
21,475.6730 |
0.0081 USD |
0.0081 USD |
0.0088 USD |
0.0082 USD |
| 2025-01-23 |
0.0081 USD |
632,491.5342 |
0.0092 USD |
0.0076 USD |
0.0092 USD |
0.0081 USD |
| 2025-01-22 |
0.0089 USD |
34,806.3293 |
0.0092 USD |
0.0083 USD |
0.0092 USD |
0.0085 USD |
| 2025-01-21 |
0.0091 USD |
257,977.0872 |
0.0088 USD |
0.0085 USD |
0.0097 USD |
0.0086 USD |
| 2025-01-20 |
0.0086 USD |
549,800.7878 |
0.0085 USD |
0.0079 USD |
0.0098 USD |
0.0084 USD |
| 2025-01-19 |
0.0090 USD |
282,615.8099 |
0.0094 USD |
0.0085 USD |
0.0097 USD |
0.0090 USD |
| 2025-01-18 |
0.0097 USD |
112,369.5086 |
0.0101 USD |
0.0091 USD |
0.0101 USD |
0.0097 USD |
| 2025-01-17 |
0.0098 USD |
534,078.1189 |
0.0098 USD |
0.0095 USD |
0.0106 USD |
0.0100 USD |
| 2025-01-16 |
0.0098 USD |
131,419.6965 |
0.0097 USD |
0.0094 USD |
0.0104 USD |
0.0103 USD |
| 2025-01-15 |
0.0095 USD |
218,380.1424 |
0.0094 USD |
0.0090 USD |
0.0100 USD |
0.0095 USD |
| 2025-01-14 |
0.0096 USD |
336,903.2772 |
0.0088 USD |
0.0087 USD |
0.0103 USD |
0.0093 USD |
| 2025-01-13 |
0.0088 USD |
136,685.2056 |
0.0101 USD |
0.0087 USD |
0.0104 USD |
0.0091 USD |
| 2025-01-12 |
0.0096 USD |
30,134.0000 |
0.0096 USD |
0.0096 USD |
0.0097 USD |
0.0096 USD |
| 2025-01-11 |
0.0095 USD |
74,219.1408 |
0.0100 USD |
0.0094 USD |
0.0100 USD |
0.0094 USD |
| 2025-01-10 |
0.0102 USD |
296,166.5399 |
0.0100 USD |
0.0100 USD |
0.0104 USD |
0.0103 USD |
| 2025-01-09 |
0.0096 USD |
541,708.0471 |
0.0102 USD |
0.0092 USD |
0.0103 USD |
0.0094 USD |
| 2025-01-08 |
0.0101 USD |
67,723.2404 |
0.0102 USD |
0.0097 USD |
0.0104 USD |
0.0102 USD |
| 2025-01-07 |
0.0110 USD |
109,928.1214 |
0.0111 USD |
0.0107 USD |
0.0114 USD |
0.0107 USD |
| 2025-01-06 |
0.0113 USD |
122,665.6117 |
0.0116 USD |
0.0107 USD |
0.0118 USD |
0.0111 USD |
| 2025-01-05 |
0.0108 USD |
114,653.2323 |
0.0117 USD |
0.0106 USD |
0.0117 USD |
0.0112 USD |
| 2025-01-04 |
0.0110 USD |
197,966.7596 |
0.0110 USD |
0.0106 USD |
0.0117 USD |
0.0112 USD |
| 2025-01-03 |
0.0105 USD |
145,225.6050 |
0.0105 USD |
0.0101 USD |
0.0115 USD |
0.0115 USD |
| 2025-01-02 |
0.0109 USD |
96,253.9892 |
0.0109 USD |
0.0101 USD |
0.0111 USD |
0.0111 USD |
| 2025-01-01 |
0.0102 USD |
343,692.0438 |
0.0106 USD |
0.0097 USD |
0.0113 USD |
0.0101 USD |
| 2024-12-31 |
0.0108 USD |
209,683.6639 |
0.0106 USD |
0.0103 USD |
0.0116 USD |
0.0103 USD |
| 2024-12-30 |
0.0113 USD |
17,391.1470 |
0.0108 USD |
0.0107 USD |
0.0114 USD |
0.0113 USD |
| 2024-12-29 |
0.0110 USD |
56,189.4815 |
0.0110 USD |
0.0108 USD |
0.0115 USD |
0.0115 USD |
| 2024-12-28 |
0.0110 USD |
70,966.8969 |
0.0117 USD |
0.0106 USD |
0.0117 USD |
0.0113 USD |
| 2024-12-27 |
0.0113 USD |
71,208.5697 |
0.0108 USD |
0.0105 USD |
0.0119 USD |
0.0119 USD |
| 2024-12-26 |
0.0112 USD |
53,441.9879 |
0.0115 USD |
0.0111 USD |
0.0116 USD |
0.0116 USD |
| 2024-12-25 |
0.0119 USD |
78,016.6440 |
0.0123 USD |
0.0114 USD |
0.0125 USD |
0.0122 USD |
| 2024-12-24 |
0.0113 USD |
321,349.3140 |
0.0113 USD |
0.0109 USD |
0.0120 USD |
0.0113 USD |
| 2024-12-23 |
0.0122 USD |
126,683.3752 |
0.0116 USD |
0.0111 USD |
0.0130 USD |
0.0119 USD |
| 2024-12-22 |
0.0117 USD |
98,893.9801 |
0.0113 USD |
0.0105 USD |
0.0122 USD |
0.0105 USD |
| 2024-12-21 |
0.0116 USD |
36,880.7581 |
0.0117 USD |
0.0108 USD |
0.0126 USD |
0.0117 USD |
| 2024-12-20 |
0.0111 USD |
144,124.6756 |
0.0118 USD |
0.0101 USD |
0.0118 USD |
0.0116 USD |
| 2024-12-19 |
0.0118 USD |
209,512.9477 |
0.0117 USD |
0.0106 USD |
0.0129 USD |
0.0106 USD |
| 2024-12-18 |
0.0125 USD |
93,986.5415 |
0.0134 USD |
0.0122 USD |
0.0134 USD |
0.0124 USD |
| 2024-12-17 |
0.0139 USD |
25,003.0490 |
0.0131 USD |
0.0131 USD |
0.0143 USD |
0.0139 USD |
| 2024-12-16 |
0.0136 USD |
32,399.5926 |
0.0137 USD |
0.0128 USD |
0.0140 USD |
0.0128 USD |
| 2024-12-15 |
0.0130 USD |
42,927.8345 |
0.0138 USD |
0.0128 USD |
0.0138 USD |
0.0130 USD |
| 2024-12-14 |
0.0134 USD |
158,881.6475 |
0.0133 USD |
0.0128 USD |
0.0139 USD |
0.0139 USD |
| 2024-12-13 |
0.0131 USD |
92,183.1212 |
0.0143 USD |
0.0129 USD |
0.0143 USD |
0.0129 USD |
| 2024-12-12 |
0.0143 USD |
141,380.6902 |
0.0143 USD |
0.0130 USD |
0.0150 USD |
0.0143 USD |
| 2024-12-11 |
0.0142 USD |
194,725.8079 |
0.0137 USD |
0.0129 USD |
0.0154 USD |
0.0140 USD |
| 2024-12-10 |
0.0137 USD |
206,990.6422 |
0.0145 USD |
0.0130 USD |
0.0152 USD |
0.0130 USD |
| 2024-12-09 |
0.0150 USD |
743,771.2307 |
0.0164 USD |
0.0147 USD |
0.0168 USD |
0.0147 USD |