Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-27 |
0.0233 USD |
122,227.8154 |
0.0234 USD |
0.0226 USD |
0.0241 USD |
0.0232 USD |
| 2023-01-26 |
0.0236 USD |
143,269.7259 |
0.0239 USD |
0.0231 USD |
0.0243 USD |
0.0238 USD |
| 2023-01-25 |
0.0236 USD |
205,399.8574 |
0.0234 USD |
0.0229 USD |
0.0242 USD |
0.0240 USD |
| 2023-01-24 |
0.0233 USD |
139,265.8350 |
0.0226 USD |
0.0221 USD |
0.0242 USD |
0.0236 USD |
| 2023-01-23 |
0.0227 USD |
239,703.6068 |
0.0235 USD |
0.0220 USD |
0.0239 USD |
0.0221 USD |
| 2023-01-22 |
0.0234 USD |
17,409.7412 |
0.0236 USD |
0.0231 USD |
0.0239 USD |
0.0235 USD |
| 2023-01-21 |
0.0231 USD |
52,538.1026 |
0.0234 USD |
0.0227 USD |
0.0238 USD |
0.0236 USD |
| 2023-01-20 |
0.0231 USD |
122,999.0543 |
0.0225 USD |
0.0225 USD |
0.0240 USD |
0.0230 USD |
| 2023-01-19 |
0.0226 USD |
59,322.3295 |
0.0232 USD |
0.0221 USD |
0.0232 USD |
0.0226 USD |
| 2023-01-18 |
0.0233 USD |
95,246.6841 |
0.0236 USD |
0.0212 USD |
0.0243 USD |
0.0230 USD |
| 2023-01-17 |
0.0243 USD |
77,516.3529 |
0.0247 USD |
0.0238 USD |
0.0251 USD |
0.0238 USD |
| 2023-01-16 |
0.0243 USD |
466,628.6531 |
0.0249 USD |
0.0207 USD |
0.0256 USD |
0.0243 USD |
| 2023-01-15 |
0.0249 USD |
32,653.6081 |
0.0249 USD |
0.0245 USD |
0.0253 USD |
0.0253 USD |
| 2023-01-14 |
0.0227 USD |
321,781.7553 |
0.0211 USD |
0.0210 USD |
0.0251 USD |
0.0251 USD |
| 2023-01-13 |
0.0211 USD |
248,274.2223 |
0.0214 USD |
0.0206 USD |
0.0220 USD |
0.0214 USD |
| 2023-01-12 |
0.0206 USD |
263,722.7762 |
0.0198 USD |
0.0196 USD |
0.0213 USD |
0.0213 USD |
| 2023-01-11 |
0.0194 USD |
697,204.9675 |
0.0176 USD |
0.0176 USD |
0.0207 USD |
0.0197 USD |
| 2023-01-10 |
0.0175 USD |
71,081.1825 |
0.0172 USD |
0.0171 USD |
0.0177 USD |
0.0176 USD |
| 2023-01-09 |
0.0173 USD |
303,103.0758 |
0.0178 USD |
0.0169 USD |
0.0179 USD |
0.0171 USD |
| 2023-01-08 |
0.0176 USD |
128,425.2324 |
0.0180 USD |
0.0175 USD |
0.0180 USD |
0.0176 USD |
| 2023-01-07 |
0.0178 USD |
240,602.5762 |
0.0183 USD |
0.0176 USD |
0.0185 USD |
0.0177 USD |
| 2023-01-06 |
0.0181 USD |
229,320.5873 |
0.0184 USD |
0.0178 USD |
0.0186 USD |
0.0184 USD |
| 2023-01-05 |
0.0185 USD |
65,184.2195 |
0.0187 USD |
0.0183 USD |
0.0190 USD |
0.0183 USD |
| 2023-01-04 |
0.0185 USD |
110,685.5982 |
0.0185 USD |
0.0181 USD |
0.0188 USD |
0.0185 USD |
| 2023-01-03 |
0.0183 USD |
120,729.9587 |
0.0184 USD |
0.0180 USD |
0.0186 USD |
0.0185 USD |
| 2023-01-02 |
0.0181 USD |
467,042.0049 |
0.0178 USD |
0.0177 USD |
0.0186 USD |
0.0184 USD |
| 2023-01-01 |
0.0188 USD |
354,107.6571 |
0.0222 USD |
0.0153 USD |
0.0224 USD |
0.0174 USD |
| 2022-12-31 |
0.0222 USD |
107,978.5879 |
0.0220 USD |
0.0219 USD |
0.0226 USD |
0.0226 USD |
| 2022-12-30 |
0.0219 USD |
136,217.8788 |
0.0228 USD |
0.0215 USD |
0.0232 USD |
0.0220 USD |
| 2022-12-29 |
0.0230 USD |
70,170.7420 |
0.0234 USD |
0.0228 USD |
0.0238 USD |
0.0228 USD |
| 2022-12-28 |
0.0236 USD |
95,101.4871 |
0.0237 USD |
0.0233 USD |
0.0237 USD |
0.0237 USD |
| 2022-12-27 |
0.0235 USD |
52,022.6153 |
0.0233 USD |
0.0233 USD |
0.0236 USD |
0.0236 USD |
| 2022-12-26 |
0.0231 USD |
22,673.7503 |
0.0230 USD |
0.0229 USD |
0.0234 USD |
0.0234 USD |
| 2022-12-25 |
0.0229 USD |
4,822.8403 |
0.0230 USD |
0.0229 USD |
0.0231 USD |
0.0230 USD |
| 2022-12-24 |
0.0229 USD |
3,203.4678 |
0.0229 USD |
0.0228 USD |
0.0230 USD |
0.0228 USD |
| 2022-12-23 |
0.0227 USD |
17,894.8395 |
0.0228 USD |
0.0224 USD |
0.0230 USD |
0.0227 USD |
| 2022-12-22 |
0.0228 USD |
31,278.9233 |
0.0230 USD |
0.0226 USD |
0.0230 USD |
0.0228 USD |
| 2022-12-21 |
0.0232 USD |
8,270.3622 |
0.0233 USD |
0.0231 USD |
0.0233 USD |
0.0231 USD |
| 2022-12-20 |
0.0223 USD |
76,456.4637 |
0.0229 USD |
0.0220 USD |
0.0229 USD |
0.0227 USD |
| 2022-12-19 |
0.0229 USD |
16,676.6050 |
0.0229 USD |
0.0226 USD |
0.0234 USD |
0.0226 USD |
| 2022-12-18 |
0.0228 USD |
11,365.6488 |
0.0232 USD |
0.0227 USD |
0.0232 USD |
0.0232 USD |
| 2022-12-17 |
0.0229 USD |
11,366.8972 |
0.0232 USD |
0.0229 USD |
0.0233 USD |
0.0232 USD |
| 2022-12-16 |
0.0230 USD |
11,392.6326 |
0.0230 USD |
0.0230 USD |
0.0230 USD |
0.0230 USD |
| 2022-12-15 |
0.0232 USD |
2,426.6694 |
0.0234 USD |
0.0230 USD |
0.0234 USD |
0.0234 USD |
| 2022-12-14 |
0.0232 USD |
175,839.9460 |
0.0239 USD |
0.0229 USD |
0.0254 USD |
0.0234 USD |
| 2022-12-13 |
0.0237 USD |
112,351.7895 |
0.0241 USD |
0.0233 USD |
0.0242 USD |
0.0236 USD |
| 2022-12-12 |
0.0238 USD |
6,154.3293 |
0.0202 USD |
0.0200 USD |
0.0255 USD |
0.0255 USD |
| 2022-12-11 |
0.0000 USD |
0.0000 |
0.0239 USD |
0.0239 USD |
0.0239 USD |
0.0239 USD |
| 2022-12-10 |
0.0239 USD |
2,429.9953 |
0.0240 USD |
0.0239 USD |
0.0240 USD |
0.0239 USD |
| 2022-12-09 |
0.0240 USD |
60,471.3045 |
0.0244 USD |
0.0239 USD |
0.0245 USD |
0.0240 USD |