Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.0185 USD |
728,479.8784 |
0.0196 USD |
0.0172 USD |
0.0200 USD |
0.0174 USD |
| 2023-07-10 |
0.0197 USD |
470,766.6785 |
0.0196 USD |
0.0191 USD |
0.0200 USD |
0.0195 USD |
| 2023-07-09 |
0.0200 USD |
172,242.2286 |
0.0198 USD |
0.0195 USD |
0.0206 USD |
0.0196 USD |
| 2023-07-08 |
0.0199 USD |
46,336.9004 |
0.0199 USD |
0.0196 USD |
0.0203 USD |
0.0196 USD |
| 2023-07-07 |
0.0195 USD |
279,741.7246 |
0.0196 USD |
0.0193 USD |
0.0200 USD |
0.0200 USD |
| 2023-07-06 |
0.0195 USD |
420,277.7249 |
0.0185 USD |
0.0181 USD |
0.0200 USD |
0.0199 USD |
| 2023-07-05 |
0.0180 USD |
1,408,618.6070 |
0.0173 USD |
0.0173 USD |
0.0190 USD |
0.0184 USD |
| 2023-07-04 |
0.0174 USD |
71,310.3411 |
0.0173 USD |
0.0173 USD |
0.0176 USD |
0.0176 USD |
| 2023-07-03 |
0.0171 USD |
105,618.3555 |
0.0177 USD |
0.0164 USD |
0.0177 USD |
0.0171 USD |
| 2023-07-02 |
0.0176 USD |
17,726.2128 |
0.0176 USD |
0.0174 USD |
0.0179 USD |
0.0177 USD |
| 2023-07-01 |
0.0175 USD |
36,964.2989 |
0.0173 USD |
0.0169 USD |
0.0177 USD |
0.0174 USD |
| 2023-06-30 |
0.0160 USD |
46,698.2283 |
0.0161 USD |
0.0156 USD |
0.0172 USD |
0.0172 USD |
| 2023-06-29 |
0.0159 USD |
38,697.2292 |
0.0161 USD |
0.0157 USD |
0.0164 USD |
0.0162 USD |
| 2023-06-28 |
0.0159 USD |
69,984.3957 |
0.0160 USD |
0.0153 USD |
0.0173 USD |
0.0163 USD |
| 2023-06-27 |
0.0159 USD |
51,836.9859 |
0.0158 USD |
0.0157 USD |
0.0160 USD |
0.0160 USD |
| 2023-06-26 |
0.0159 USD |
169,735.1071 |
0.0160 USD |
0.0153 USD |
0.0167 USD |
0.0159 USD |
| 2023-06-25 |
0.0172 USD |
405,443.7244 |
0.0173 USD |
0.0165 USD |
0.0178 USD |
0.0170 USD |
| 2023-06-24 |
0.0179 USD |
264,544.6781 |
0.0180 USD |
0.0172 USD |
0.0180 USD |
0.0172 USD |
| 2023-06-23 |
0.0175 USD |
305,249.0851 |
0.0167 USD |
0.0156 USD |
0.0180 USD |
0.0180 USD |
| 2023-06-22 |
0.0188 USD |
852,822.3568 |
0.0167 USD |
0.0167 USD |
0.0205 USD |
0.0180 USD |
| 2023-06-21 |
0.0160 USD |
20,276.5051 |
0.0158 USD |
0.0158 USD |
0.0163 USD |
0.0160 USD |
| 2023-06-20 |
0.0157 USD |
12,943.8679 |
0.0161 USD |
0.0155 USD |
0.0161 USD |
0.0157 USD |
| 2023-06-19 |
0.0158 USD |
5,794.8058 |
0.0160 USD |
0.0158 USD |
0.0161 USD |
0.0158 USD |
| 2023-06-18 |
0.0157 USD |
19,454.0550 |
0.0157 USD |
0.0156 USD |
0.0160 USD |
0.0160 USD |
| 2023-06-17 |
0.0156 USD |
14,791.1908 |
0.0154 USD |
0.0153 USD |
0.0159 USD |
0.0157 USD |
| 2023-06-16 |
0.0154 USD |
51,937.5145 |
0.0153 USD |
0.0151 USD |
0.0159 USD |
0.0155 USD |
| 2023-06-15 |
0.0152 USD |
65,135.2291 |
0.0151 USD |
0.0147 USD |
0.0157 USD |
0.0157 USD |
| 2023-06-14 |
0.0155 USD |
14,899.0549 |
0.0159 USD |
0.0151 USD |
0.0160 USD |
0.0152 USD |
| 2023-06-13 |
0.0162 USD |
2,350.2133 |
0.0162 USD |
0.0162 USD |
0.0163 USD |
0.0162 USD |
| 2023-06-12 |
0.0163 USD |
112,199.0234 |
0.0163 USD |
0.0159 USD |
0.0167 USD |
0.0159 USD |
| 2023-06-11 |
0.0162 USD |
39,074.5939 |
0.0162 USD |
0.0159 USD |
0.0165 USD |
0.0161 USD |
| 2023-06-10 |
0.0159 USD |
485,712.9486 |
0.0170 USD |
0.0140 USD |
0.0171 USD |
0.0162 USD |
| 2023-06-09 |
0.0176 USD |
91,894.0689 |
0.0180 USD |
0.0168 USD |
0.0180 USD |
0.0170 USD |
| 2023-06-08 |
0.0179 USD |
95,013.7405 |
0.0180 USD |
0.0175 USD |
0.0189 USD |
0.0175 USD |
| 2023-06-07 |
0.0184 USD |
59,089.6214 |
0.0187 USD |
0.0179 USD |
0.0192 USD |
0.0179 USD |
| 2023-06-06 |
0.0176 USD |
135,032.5372 |
0.0183 USD |
0.0172 USD |
0.0186 USD |
0.0184 USD |
| 2023-06-05 |
0.0190 USD |
40,073.8308 |
0.0201 USD |
0.0181 USD |
0.0201 USD |
0.0182 USD |
| 2023-06-04 |
0.0201 USD |
25,301.9714 |
0.0201 USD |
0.0198 USD |
0.0204 USD |
0.0201 USD |
| 2023-06-03 |
0.0208 USD |
29,728.1363 |
0.0207 USD |
0.0201 USD |
0.0212 USD |
0.0204 USD |
| 2023-06-02 |
0.0205 USD |
110,566.0407 |
0.0203 USD |
0.0200 USD |
0.0212 USD |
0.0209 USD |
| 2023-06-01 |
0.0205 USD |
92,342.2570 |
0.0199 USD |
0.0199 USD |
0.0207 USD |
0.0204 USD |
| 2023-05-31 |
0.0193 USD |
209,643.0802 |
0.0213 USD |
0.0182 USD |
0.0215 USD |
0.0198 USD |
| 2023-05-30 |
0.0212 USD |
191,700.6048 |
0.0217 USD |
0.0208 USD |
0.0220 USD |
0.0212 USD |
| 2023-05-29 |
0.0219 USD |
1,095,902.6734 |
0.0234 USD |
0.0210 USD |
0.0234 USD |
0.0217 USD |
| 2023-05-28 |
0.0236 USD |
29,754.4771 |
0.0234 USD |
0.0231 USD |
0.0238 USD |
0.0234 USD |
| 2023-05-27 |
0.0233 USD |
2,037.6547 |
0.0232 USD |
0.0231 USD |
0.0236 USD |
0.0231 USD |
| 2023-05-26 |
0.0229 USD |
4,540.0604 |
0.0229 USD |
0.0229 USD |
0.0231 USD |
0.0229 USD |
| 2023-05-25 |
0.0224 USD |
20,953.2245 |
0.0223 USD |
0.0220 USD |
0.0232 USD |
0.0230 USD |
| 2023-05-24 |
0.0234 USD |
53,699.6593 |
0.0239 USD |
0.0222 USD |
0.0251 USD |
0.0222 USD |
| 2023-05-23 |
0.0232 USD |
148,544.9536 |
0.0240 USD |
0.0215 USD |
0.0246 USD |
0.0244 USD |