Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0119 USD |
75,459.1675 |
0.0123 USD |
0.0114 USD |
0.0125 USD |
0.0119 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 |
| 2024-12-08 |
0.0159 USD |
42,586.2750 |
0.0151 USD |
0.0149 USD |
0.0165 USD |
0.0162 USD |
| 2024-12-07 |
0.0159 USD |
91,385.9526 |
0.0168 USD |
0.0149 USD |
0.0168 USD |
0.0165 USD |
| 2024-12-06 |
0.0160 USD |
229,377.0903 |
0.0162 USD |
0.0153 USD |
0.0172 USD |
0.0168 USD |
| 2024-12-05 |
0.0171 USD |
251,597.6335 |
0.0176 USD |
0.0155 USD |
0.0200 USD |
0.0177 USD |
| 2024-12-04 |
0.0163 USD |
242,911.2197 |
0.0151 USD |
0.0146 USD |
0.0176 USD |
0.0171 USD |
| 2024-12-03 |
0.0156 USD |
169,379.7483 |
0.0142 USD |
0.0141 USD |
0.0167 USD |
0.0159 USD |
| 2024-12-02 |
0.0141 USD |
328,897.0815 |
0.0147 USD |
0.0138 USD |
0.0157 USD |
0.0141 USD |
| 2024-12-01 |
0.0152 USD |
1,054,892.1215 |
0.0143 USD |
0.0143 USD |
0.0157 USD |
0.0147 USD |
| 2024-11-30 |
0.0146 USD |
76,946.6998 |
0.0142 USD |
0.0138 USD |
0.0151 USD |
0.0142 USD |
| 2024-11-29 |
0.0143 USD |
104,624.7960 |
0.0148 USD |
0.0137 USD |
0.0153 USD |
0.0142 USD |
| 2024-11-28 |
0.0139 USD |
47,609.5007 |
0.0140 USD |
0.0133 USD |
0.0152 USD |
0.0133 USD |
| 2024-11-27 |
0.0148 USD |
95,058.7929 |
0.0135 USD |
0.0134 USD |
0.0155 USD |
0.0152 USD |
| 2024-11-26 |
0.0138 USD |
525,578.7236 |
0.0149 USD |
0.0128 USD |
0.0167 USD |
0.0146 USD |
| 2024-11-25 |
0.0141 USD |
406,029.8222 |
0.0141 USD |
0.0131 USD |
0.0151 USD |
0.0136 USD |
| 2024-11-24 |
0.0152 USD |
915,555.5811 |
0.0135 USD |
0.0130 USD |
0.0182 USD |
0.0131 USD |
| 2024-11-23 |
0.0137 USD |
629,263.8482 |
0.0123 USD |
0.0111 USD |
0.0148 USD |
0.0146 USD |
| 2024-11-22 |
0.0118 USD |
46,194.1186 |
0.0115 USD |
0.0112 USD |
0.0122 USD |
0.0121 USD |
| 2024-11-21 |
0.0114 USD |
271,753.4051 |
0.0118 USD |
0.0104 USD |
0.0123 USD |
0.0117 USD |
| 2024-11-20 |
0.0117 USD |
223,422.9956 |
0.0115 USD |
0.0110 USD |
0.0124 USD |
0.0110 USD |
| 2024-11-19 |
0.0117 USD |
187,656.4706 |
0.0119 USD |
0.0106 USD |
0.0122 USD |
0.0113 USD |
| 2024-11-18 |
0.0102 USD |
121,188.9403 |
0.0105 USD |
0.0099 USD |
0.0109 USD |
0.0106 USD |
| 2024-11-17 |
0.0110 USD |
80,269.6074 |
0.0112 USD |
0.0106 USD |
0.0116 USD |
0.0106 USD |
| 2024-11-16 |
0.0109 USD |
574,156.5530 |
0.0103 USD |
0.0100 USD |
0.0119 USD |
0.0114 USD |
| 2024-11-15 |
0.0105 USD |
96,581.1999 |
0.0110 USD |
0.0102 USD |
0.0111 USD |
0.0103 USD |
| 2024-11-14 |
0.0108 USD |
86,572.0467 |
0.0104 USD |
0.0102 USD |
0.0113 USD |
0.0102 USD |
| 2024-11-13 |
0.0112 USD |
294,894.2096 |
0.0115 USD |
0.0104 USD |
0.0121 USD |
0.0106 USD |
| 2024-11-12 |
0.0116 USD |
500,388.7062 |
0.0111 USD |
0.0105 USD |
0.0121 USD |
0.0118 USD |
| 2024-11-11 |
0.0107 USD |
287,536.3232 |
0.0101 USD |
0.0100 USD |
0.0114 USD |
0.0114 USD |
| 2024-11-10 |
0.0104 USD |
348,333.8853 |
0.0094 USD |
0.0094 USD |
0.0109 USD |
0.0098 USD |
| 2024-11-09 |
0.0095 USD |
28,311.7489 |
0.0098 USD |
0.0094 USD |
0.0098 USD |
0.0094 USD |
| 2024-11-08 |
0.0096 USD |
27,459.0198 |
0.0097 USD |
0.0093 USD |
0.0099 USD |
0.0093 USD |
| 2024-11-07 |
0.0092 USD |
96,557.1032 |
0.0091 USD |
0.0088 USD |
0.0099 USD |
0.0094 USD |
| 2024-11-06 |
0.0089 USD |
134,049.1274 |
0.0087 USD |
0.0083 USD |
0.0096 USD |
0.0096 USD |