Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-18 |
0.0258 USD |
19,581.3612 |
0.0266 USD |
0.0255 USD |
0.0266 USD |
0.0258 USD |
| 2023-03-17 |
0.0263 USD |
28,185.6725 |
0.0260 USD |
0.0259 USD |
0.0267 USD |
0.0267 USD |
| 2023-03-16 |
0.0260 USD |
27,640.7854 |
0.0262 USD |
0.0259 USD |
0.0262 USD |
0.0259 USD |
| 2023-03-15 |
0.0265 USD |
115,195.3915 |
0.0269 USD |
0.0258 USD |
0.0277 USD |
0.0265 USD |
| 2023-03-14 |
0.0263 USD |
46,522.2923 |
0.0261 USD |
0.0257 USD |
0.0271 USD |
0.0268 USD |
| 2023-03-13 |
0.0256 USD |
47,028.9198 |
0.0256 USD |
0.0251 USD |
0.0261 USD |
0.0260 USD |
| 2023-03-12 |
0.0247 USD |
44,806.0876 |
0.0251 USD |
0.0240 USD |
0.0254 USD |
0.0247 USD |
| 2023-03-11 |
0.0248 USD |
463,906.0411 |
0.0297 USD |
0.0240 USD |
0.0298 USD |
0.0251 USD |
| 2023-03-10 |
0.0288 USD |
57,840.3707 |
0.0291 USD |
0.0282 USD |
0.0294 USD |
0.0290 USD |
| 2023-03-09 |
0.0293 USD |
172,797.7784 |
0.0293 USD |
0.0288 USD |
0.0302 USD |
0.0290 USD |
| 2023-03-08 |
0.0289 USD |
105,048.8953 |
0.0307 USD |
0.0285 USD |
0.0310 USD |
0.0293 USD |
| 2023-03-07 |
0.0306 USD |
3,494.4376 |
0.0312 USD |
0.0303 USD |
0.0312 USD |
0.0308 USD |
| 2023-03-06 |
0.0309 USD |
23,188.5585 |
0.0314 USD |
0.0306 USD |
0.0317 USD |
0.0308 USD |
| 2023-03-05 |
0.0319 USD |
29,669.3614 |
0.0321 USD |
0.0312 USD |
0.0327 USD |
0.0317 USD |
| 2023-03-04 |
0.0329 USD |
8,038.8371 |
0.0334 USD |
0.0323 USD |
0.0336 USD |
0.0323 USD |
| 2023-03-03 |
0.0332 USD |
41,501.3089 |
0.0343 USD |
0.0327 USD |
0.0343 USD |
0.0334 USD |
| 2023-03-02 |
0.0353 USD |
346,822.6687 |
0.0335 USD |
0.0335 USD |
0.0370 USD |
0.0350 USD |
| 2023-03-01 |
0.0301 USD |
69,888.2374 |
0.0266 USD |
0.0266 USD |
0.0319 USD |
0.0315 USD |
| 2023-02-28 |
0.0287 USD |
111,797.2129 |
0.0283 USD |
0.0264 USD |
0.0310 USD |
0.0286 USD |
| 2023-02-27 |
0.0306 USD |
15,475.1297 |
0.0286 USD |
0.0286 USD |
0.0335 USD |
0.0310 USD |
| 2023-02-26 |
0.0303 USD |
71,075.0866 |
0.0300 USD |
0.0281 USD |
0.0337 USD |
0.0318 USD |
| 2023-02-25 |
0.0327 USD |
381,199.8581 |
0.0356 USD |
0.0301 USD |
0.0370 USD |
0.0339 USD |
| 2023-02-24 |
0.0365 USD |
180,523.0777 |
0.0395 USD |
0.0321 USD |
0.0397 USD |
0.0356 USD |
| 2023-02-23 |
0.0384 USD |
69,957.5067 |
0.0337 USD |
0.0337 USD |
0.0392 USD |
0.0355 USD |
| 2023-02-22 |
0.0357 USD |
76,718.4743 |
0.0322 USD |
0.0322 USD |
0.0386 USD |
0.0386 USD |
| 2023-02-21 |
0.0349 USD |
48,143.6300 |
0.0334 USD |
0.0322 USD |
0.0380 USD |
0.0322 USD |
| 2023-02-20 |
0.0353 USD |
268,182.2587 |
0.0360 USD |
0.0312 USD |
0.0383 USD |
0.0357 USD |
| 2023-02-19 |
0.0374 USD |
483,259.1365 |
0.0374 USD |
0.0347 USD |
0.0411 USD |
0.0384 USD |
| 2023-02-18 |
0.0391 USD |
1,447,724.6889 |
0.0323 USD |
0.0306 USD |
0.0500 USD |
0.0410 USD |
| 2023-02-17 |
0.0267 USD |
999,149.4786 |
0.0244 USD |
0.0240 USD |
0.0324 USD |
0.0307 USD |
| 2023-02-16 |
0.0244 USD |
218,991.9768 |
0.0239 USD |
0.0238 USD |
0.0249 USD |
0.0245 USD |
| 2023-02-15 |
0.0237 USD |
60,306.5396 |
0.0235 USD |
0.0232 USD |
0.0239 USD |
0.0236 USD |
| 2023-02-14 |
0.0233 USD |
668,832.1048 |
0.0223 USD |
0.0210 USD |
0.0240 USD |
0.0236 USD |
| 2023-02-13 |
0.0221 USD |
245,490.6758 |
0.0224 USD |
0.0208 USD |
0.0224 USD |
0.0208 USD |
| 2023-02-12 |
0.0226 USD |
209,074.5203 |
0.0227 USD |
0.0222 USD |
0.0232 USD |
0.0228 USD |
| 2023-02-11 |
0.0225 USD |
19,865.9285 |
0.0226 USD |
0.0224 USD |
0.0227 USD |
0.0225 USD |
| 2023-02-10 |
0.0223 USD |
95,612.5957 |
0.0226 USD |
0.0222 USD |
0.0230 USD |
0.0230 USD |
| 2023-02-09 |
0.0227 USD |
193,632.8195 |
0.0228 USD |
0.0223 USD |
0.0233 USD |
0.0225 USD |
| 2023-02-08 |
0.0227 USD |
73,087.5156 |
0.0226 USD |
0.0222 USD |
0.0231 USD |
0.0228 USD |
| 2023-02-07 |
0.0223 USD |
33,517.1618 |
0.0225 USD |
0.0211 USD |
0.0228 USD |
0.0226 USD |
| 2023-02-06 |
0.0225 USD |
313,450.8228 |
0.0239 USD |
0.0212 USD |
0.0240 USD |
0.0226 USD |
| 2023-02-05 |
0.0234 USD |
57,806.7750 |
0.0237 USD |
0.0233 USD |
0.0241 USD |
0.0240 USD |
| 2023-02-04 |
0.0235 USD |
30,885.5649 |
0.0241 USD |
0.0234 USD |
0.0241 USD |
0.0239 USD |
| 2023-02-03 |
0.0240 USD |
16,125.7450 |
0.0240 USD |
0.0238 USD |
0.0242 USD |
0.0241 USD |
| 2023-02-02 |
0.0234 USD |
160,858.9216 |
0.0229 USD |
0.0227 USD |
0.0239 USD |
0.0237 USD |
| 2023-02-01 |
0.0217 USD |
24,962.3066 |
0.0214 USD |
0.0212 USD |
0.0224 USD |
0.0224 USD |
| 2023-01-31 |
0.0218 USD |
391,627.4271 |
0.0222 USD |
0.0207 USD |
0.0230 USD |
0.0214 USD |
| 2023-01-30 |
0.0219 USD |
145,213.8969 |
0.0230 USD |
0.0208 USD |
0.0231 USD |
0.0217 USD |
| 2023-01-29 |
0.0228 USD |
9,531.5079 |
0.0228 USD |
0.0226 USD |
0.0231 USD |
0.0231 USD |
| 2023-01-28 |
0.0226 USD |
31,986.2558 |
0.0232 USD |
0.0223 USD |
0.0237 USD |
0.0230 USD |