Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
0.0120 USD |
108,040.9169 |
0.0121 USD |
0.0118 USD |
0.0125 USD |
0.0118 USD |
| 2023-10-04 |
0.0122 USD |
334,677.4323 |
0.0120 USD |
0.0116 USD |
0.0133 USD |
0.0120 USD |
| 2023-10-03 |
0.0120 USD |
171,968.6727 |
0.0117 USD |
0.0117 USD |
0.0125 USD |
0.0122 USD |
| 2023-10-02 |
0.0114 USD |
191,753.7566 |
0.0115 USD |
0.0111 USD |
0.0120 USD |
0.0115 USD |
| 2023-10-01 |
0.0121 USD |
542,893.4946 |
0.0127 USD |
0.0116 USD |
0.0130 USD |
0.0119 USD |
| 2023-09-30 |
0.0117 USD |
916,127.6042 |
0.0098 USD |
0.0098 USD |
0.0144 USD |
0.0127 USD |
| 2023-09-29 |
0.0094 USD |
565,627.6089 |
0.0090 USD |
0.0085 USD |
0.0121 USD |
0.0098 USD |
| 2023-09-28 |
0.0089 USD |
15,710.7737 |
0.0088 USD |
0.0088 USD |
0.0090 USD |
0.0090 USD |
| 2023-09-27 |
0.0089 USD |
166,062.5786 |
0.0085 USD |
0.0085 USD |
0.0095 USD |
0.0088 USD |
| 2023-09-26 |
0.0085 USD |
85,681.9087 |
0.0086 USD |
0.0081 USD |
0.0088 USD |
0.0085 USD |
| 2023-09-25 |
0.0086 USD |
197,835.6527 |
0.0090 USD |
0.0081 USD |
0.0098 USD |
0.0086 USD |
| 2023-09-24 |
0.0080 USD |
156,207.2778 |
0.0083 USD |
0.0076 USD |
0.0091 USD |
0.0090 USD |
| 2023-09-23 |
0.0076 USD |
170,161.1385 |
0.0086 USD |
0.0073 USD |
0.0086 USD |
0.0078 USD |
| 2023-09-22 |
0.0082 USD |
92,854.1153 |
0.0086 USD |
0.0078 USD |
0.0086 USD |
0.0081 USD |
| 2023-09-21 |
0.0082 USD |
328,707.4863 |
0.0078 USD |
0.0075 USD |
0.0097 USD |
0.0078 USD |
| 2023-09-20 |
0.0073 USD |
199,126.8650 |
0.0071 USD |
0.0070 USD |
0.0080 USD |
0.0074 USD |
| 2023-09-19 |
0.0076 USD |
65,235.0312 |
0.0079 USD |
0.0070 USD |
0.0079 USD |
0.0072 USD |
| 2023-09-18 |
0.0076 USD |
83,561.8184 |
0.0074 USD |
0.0072 USD |
0.0079 USD |
0.0072 USD |
| 2023-09-17 |
0.0076 USD |
10,301.4124 |
0.0077 USD |
0.0072 USD |
0.0077 USD |
0.0077 USD |
| 2023-09-16 |
0.0074 USD |
28,590.9528 |
0.0072 USD |
0.0071 USD |
0.0075 USD |
0.0071 USD |
| 2023-09-15 |
0.0075 USD |
430,284.9700 |
0.0070 USD |
0.0065 USD |
0.0085 USD |
0.0072 USD |
| 2023-09-14 |
0.0068 USD |
31,226.1511 |
0.0071 USD |
0.0066 USD |
0.0071 USD |
0.0066 USD |
| 2023-09-13 |
0.0069 USD |
336,004.5226 |
0.0069 USD |
0.0066 USD |
0.0073 USD |
0.0067 USD |
| 2023-09-12 |
0.0072 USD |
128,974.5083 |
0.0071 USD |
0.0069 USD |
0.0077 USD |
0.0075 USD |
| 2023-09-11 |
0.0076 USD |
1,215,103.1503 |
0.0082 USD |
0.0065 USD |
0.0083 USD |
0.0070 USD |
| 2023-09-10 |
0.0084 USD |
110,638.7051 |
0.0088 USD |
0.0083 USD |
0.0088 USD |
0.0086 USD |
| 2023-09-09 |
0.0086 USD |
624,895.5662 |
0.0085 USD |
0.0081 USD |
0.0089 USD |
0.0089 USD |
| 2023-09-08 |
0.0083 USD |
247,878.8918 |
0.0081 USD |
0.0079 USD |
0.0087 USD |
0.0084 USD |
| 2023-09-07 |
0.0080 USD |
116,779.5987 |
0.0078 USD |
0.0074 USD |
0.0084 USD |
0.0080 USD |
| 2023-09-06 |
0.0078 USD |
289,090.8482 |
0.0083 USD |
0.0075 USD |
0.0083 USD |
0.0077 USD |
| 2023-09-05 |
0.0083 USD |
184,440.1045 |
0.0081 USD |
0.0080 USD |
0.0093 USD |
0.0080 USD |
| 2023-09-04 |
0.0084 USD |
149,898.6606 |
0.0084 USD |
0.0081 USD |
0.0089 USD |
0.0084 USD |
| 2023-09-03 |
0.0079 USD |
230,231.6839 |
0.0090 USD |
0.0076 USD |
0.0090 USD |
0.0082 USD |
| 2023-09-02 |
0.0085 USD |
253,761.7023 |
0.0084 USD |
0.0083 USD |
0.0092 USD |
0.0090 USD |
| 2023-09-01 |
0.0084 USD |
75,243.7613 |
0.0085 USD |
0.0084 USD |
0.0089 USD |
0.0087 USD |
| 2023-08-31 |
0.0092 USD |
447,776.5858 |
0.0090 USD |
0.0086 USD |
0.0101 USD |
0.0087 USD |
| 2023-08-30 |
0.0091 USD |
289,678.0937 |
0.0090 USD |
0.0089 USD |
0.0095 USD |
0.0090 USD |
| 2023-08-29 |
0.0092 USD |
487,560.2744 |
0.0090 USD |
0.0087 USD |
0.0098 USD |
0.0092 USD |
| 2023-08-28 |
0.0093 USD |
80,742.5842 |
0.0090 USD |
0.0088 USD |
0.0100 USD |
0.0098 USD |
| 2023-08-27 |
0.0091 USD |
76,767.7450 |
0.0092 USD |
0.0089 USD |
0.0093 USD |
0.0090 USD |
| 2023-08-26 |
0.0091 USD |
155,334.9314 |
0.0091 USD |
0.0089 USD |
0.0093 USD |
0.0093 USD |
| 2023-08-25 |
0.0091 USD |
457,487.6501 |
0.0098 USD |
0.0088 USD |
0.0100 USD |
0.0091 USD |
| 2023-08-24 |
0.0101 USD |
61,640.0807 |
0.0101 USD |
0.0098 USD |
0.0104 USD |
0.0100 USD |
| 2023-08-23 |
0.0102 USD |
283,379.8105 |
0.0107 USD |
0.0098 USD |
0.0108 USD |
0.0100 USD |
| 2023-08-22 |
0.0107 USD |
45,551.5637 |
0.0109 USD |
0.0105 USD |
0.0110 USD |
0.0107 USD |
| 2023-08-21 |
0.0109 USD |
296,825.2628 |
0.0109 USD |
0.0106 USD |
0.0113 USD |
0.0106 USD |
| 2023-08-20 |
0.0112 USD |
116,581.9742 |
0.0109 USD |
0.0108 USD |
0.0114 USD |
0.0108 USD |
| 2023-08-19 |
0.0108 USD |
128,865.6308 |
0.0108 USD |
0.0106 USD |
0.0110 USD |
0.0110 USD |
| 2023-08-18 |
0.0109 USD |
345,197.9926 |
0.0109 USD |
0.0107 USD |
0.0112 USD |
0.0109 USD |
| 2023-08-17 |
0.0111 USD |
456,986.8853 |
0.0121 USD |
0.0101 USD |
0.0121 USD |
0.0110 USD |