Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-16 |
0.0124 USD |
153,764.6155 |
0.0125 USD |
0.0121 USD |
0.0129 USD |
0.0121 USD |
| 2023-08-15 |
0.0125 USD |
162,290.1204 |
0.0124 USD |
0.0122 USD |
0.0127 USD |
0.0125 USD |
| 2023-08-14 |
0.0124 USD |
47,740.1458 |
0.0125 USD |
0.0124 USD |
0.0127 USD |
0.0127 USD |
| 2023-08-13 |
0.0124 USD |
171,920.1158 |
0.0123 USD |
0.0123 USD |
0.0128 USD |
0.0128 USD |
| 2023-08-12 |
0.0123 USD |
22,051.8916 |
0.0124 USD |
0.0123 USD |
0.0124 USD |
0.0123 USD |
| 2023-08-11 |
0.0121 USD |
95,777.9695 |
0.0118 USD |
0.0118 USD |
0.0124 USD |
0.0123 USD |
| 2023-08-10 |
0.0120 USD |
57,186.3121 |
0.0120 USD |
0.0118 USD |
0.0126 USD |
0.0118 USD |
| 2023-08-09 |
0.0123 USD |
466,902.6246 |
0.0122 USD |
0.0115 USD |
0.0128 USD |
0.0118 USD |
| 2023-08-08 |
0.0123 USD |
328,948.0450 |
0.0128 USD |
0.0116 USD |
0.0133 USD |
0.0122 USD |
| 2023-08-07 |
0.0127 USD |
195,267.0610 |
0.0134 USD |
0.0122 USD |
0.0135 USD |
0.0128 USD |
| 2023-08-06 |
0.0126 USD |
22,598.0663 |
0.0124 USD |
0.0124 USD |
0.0129 USD |
0.0129 USD |
| 2023-08-05 |
0.0124 USD |
50,979.9535 |
0.0128 USD |
0.0122 USD |
0.0128 USD |
0.0126 USD |
| 2023-08-04 |
0.0127 USD |
33,606.5572 |
0.0125 USD |
0.0125 USD |
0.0130 USD |
0.0129 USD |
| 2023-08-03 |
0.0130 USD |
72,625.5621 |
0.0133 USD |
0.0126 USD |
0.0135 USD |
0.0126 USD |
| 2023-08-02 |
0.0133 USD |
35,084.9688 |
0.0134 USD |
0.0131 USD |
0.0135 USD |
0.0132 USD |
| 2023-08-01 |
0.0132 USD |
116,722.3272 |
0.0130 USD |
0.0130 USD |
0.0135 USD |
0.0130 USD |
| 2023-07-31 |
0.0130 USD |
646,368.3352 |
0.0138 USD |
0.0123 USD |
0.0139 USD |
0.0130 USD |
| 2023-07-30 |
0.0137 USD |
273,835.3959 |
0.0144 USD |
0.0129 USD |
0.0145 USD |
0.0137 USD |
| 2023-07-29 |
0.0145 USD |
47,985.4907 |
0.0148 USD |
0.0144 USD |
0.0151 USD |
0.0146 USD |
| 2023-07-28 |
0.0147 USD |
83,781.1701 |
0.0150 USD |
0.0144 USD |
0.0152 USD |
0.0150 USD |
| 2023-07-27 |
0.0151 USD |
50,170.1655 |
0.0150 USD |
0.0149 USD |
0.0156 USD |
0.0150 USD |
| 2023-07-26 |
0.0147 USD |
352,365.5691 |
0.0146 USD |
0.0144 USD |
0.0149 USD |
0.0149 USD |
| 2023-07-25 |
0.0145 USD |
41,806.9117 |
0.0151 USD |
0.0144 USD |
0.0151 USD |
0.0146 USD |
| 2023-07-24 |
0.0153 USD |
235,394.6317 |
0.0158 USD |
0.0145 USD |
0.0158 USD |
0.0146 USD |
| 2023-07-23 |
0.0156 USD |
77,986.5060 |
0.0156 USD |
0.0153 USD |
0.0159 USD |
0.0159 USD |
| 2023-07-22 |
0.0160 USD |
156,195.0769 |
0.0164 USD |
0.0153 USD |
0.0167 USD |
0.0153 USD |
| 2023-07-21 |
0.0176 USD |
230,589.1908 |
0.0173 USD |
0.0162 USD |
0.0188 USD |
0.0165 USD |
| 2023-07-20 |
0.0174 USD |
140,637.7473 |
0.0175 USD |
0.0168 USD |
0.0179 USD |
0.0172 USD |
| 2023-07-19 |
0.0175 USD |
56,617.8515 |
0.0177 USD |
0.0172 USD |
0.0177 USD |
0.0175 USD |
| 2023-07-18 |
0.0175 USD |
57,904.3826 |
0.0175 USD |
0.0173 USD |
0.0178 USD |
0.0175 USD |
| 2023-07-17 |
0.0176 USD |
147,674.7175 |
0.0180 USD |
0.0173 USD |
0.0180 USD |
0.0176 USD |
| 2023-07-16 |
0.0182 USD |
75,632.4944 |
0.0183 USD |
0.0179 USD |
0.0185 USD |
0.0179 USD |
| 2023-07-15 |
0.0181 USD |
108,479.2581 |
0.0185 USD |
0.0178 USD |
0.0186 USD |
0.0184 USD |
| 2023-07-14 |
0.0184 USD |
318,180.9304 |
0.0179 USD |
0.0179 USD |
0.0189 USD |
0.0186 USD |
| 2023-07-13 |
0.0178 USD |
721,023.5383 |
0.0179 USD |
0.0173 USD |
0.0184 USD |
0.0181 USD |