Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-08 |
0.0242 USD |
53,617.9006 |
0.0245 USD |
0.0241 USD |
0.0248 USD |
0.0241 USD |
| 2022-12-07 |
0.0244 USD |
265,903.8290 |
0.0251 USD |
0.0242 USD |
0.0251 USD |
0.0245 USD |
| 2022-12-06 |
0.0249 USD |
371,460.2359 |
0.0245 USD |
0.0245 USD |
0.0256 USD |
0.0245 USD |
| 2022-12-05 |
0.0239 USD |
247,199.9160 |
0.0236 USD |
0.0234 USD |
0.0248 USD |
0.0242 USD |
| 2022-12-04 |
0.0234 USD |
40,550.3046 |
0.0236 USD |
0.0234 USD |
0.0238 USD |
0.0235 USD |
| 2022-12-03 |
0.0235 USD |
6,130.2833 |
0.0238 USD |
0.0234 USD |
0.0239 USD |
0.0238 USD |
| 2022-12-02 |
0.0234 USD |
23,351.2528 |
0.0236 USD |
0.0233 USD |
0.0239 USD |
0.0233 USD |
| 2022-12-01 |
0.0239 USD |
41,098.3313 |
0.0235 USD |
0.0234 USD |
0.0243 USD |
0.0238 USD |
| 2022-11-30 |
0.0240 USD |
376,079.6899 |
0.0233 USD |
0.0215 USD |
0.0256 USD |
0.0235 USD |
| 2022-11-29 |
0.0229 USD |
269,544.2704 |
0.0233 USD |
0.0223 USD |
0.0236 USD |
0.0229 USD |
| 2022-11-28 |
0.0231 USD |
158,926.6502 |
0.0229 USD |
0.0228 USD |
0.0234 USD |
0.0230 USD |
| 2022-11-27 |
0.0231 USD |
38,257.3457 |
0.0232 USD |
0.0228 USD |
0.0234 USD |
0.0234 USD |
| 2022-11-26 |
0.0230 USD |
302,935.7179 |
0.0216 USD |
0.0214 USD |
0.0240 USD |
0.0227 USD |
| 2022-11-25 |
0.0214 USD |
3,938.7135 |
0.0216 USD |
0.0213 USD |
0.0217 USD |
0.0213 USD |
| 2022-11-24 |
0.0213 USD |
59,328.5690 |
0.0207 USD |
0.0207 USD |
0.0218 USD |
0.0214 USD |
| 2022-11-23 |
0.0205 USD |
23,994.4056 |
0.0205 USD |
0.0202 USD |
0.0208 USD |
0.0207 USD |
| 2022-11-22 |
0.0206 USD |
121,520.7706 |
0.0211 USD |
0.0202 USD |
0.0213 USD |
0.0203 USD |
| 2022-11-21 |
0.0209 USD |
155,791.9163 |
0.0220 USD |
0.0205 USD |
0.0220 USD |
0.0209 USD |
| 2022-11-20 |
0.0217 USD |
22,499.7469 |
0.0220 USD |
0.0214 USD |
0.0221 USD |
0.0220 USD |
| 2022-11-19 |
0.0217 USD |
33,449.0897 |
0.0219 USD |
0.0216 USD |
0.0222 USD |
0.0216 USD |
| 2022-11-18 |
0.0219 USD |
101,435.1490 |
0.0228 USD |
0.0216 USD |
0.0229 USD |
0.0219 USD |
| 2022-11-17 |
0.0227 USD |
36,317.5017 |
0.0233 USD |
0.0222 USD |
0.0233 USD |
0.0227 USD |
| 2022-11-16 |
0.0232 USD |
281,012.4885 |
0.0235 USD |
0.0224 USD |
0.0235 USD |
0.0232 USD |
| 2022-11-15 |
0.0236 USD |
320,724.9410 |
0.0242 USD |
0.0230 USD |
0.0243 USD |
0.0235 USD |
| 2022-11-14 |
0.0242 USD |
109,214.6234 |
0.0242 USD |
0.0240 USD |
0.0247 USD |
0.0245 USD |
| 2022-11-13 |
0.0241 USD |
205,368.9875 |
0.0244 USD |
0.0227 USD |
0.0250 USD |
0.0243 USD |
| 2022-11-12 |
0.0241 USD |
9,961.0948 |
0.0240 USD |
0.0239 USD |
0.0245 USD |
0.0241 USD |
| 2022-11-11 |
0.0242 USD |
88,405.9307 |
0.0247 USD |
0.0239 USD |
0.0248 USD |
0.0240 USD |
| 2022-11-10 |
0.0245 USD |
95,517.0758 |
0.0240 USD |
0.0240 USD |
0.0249 USD |
0.0247 USD |
| 2022-11-09 |
0.0242 USD |
145,180.5126 |
0.0254 USD |
0.0239 USD |
0.0258 USD |
0.0241 USD |
| 2022-11-08 |
0.0256 USD |
248,721.0359 |
0.0258 USD |
0.0247 USD |
0.0264 USD |
0.0255 USD |
| 2022-11-07 |
0.0253 USD |
1,211,067.3522 |
0.0297 USD |
0.0234 USD |
0.0318 USD |
0.0263 USD |
| 2022-11-06 |
0.0302 USD |
2,602.3733 |
0.0304 USD |
0.0300 USD |
0.0305 USD |
0.0305 USD |
| 2022-11-05 |
0.0306 USD |
50,143.1915 |
0.0311 USD |
0.0290 USD |
0.0325 USD |
0.0300 USD |
| 2022-11-04 |
0.0298 USD |
116,815.1249 |
0.0306 USD |
0.0295 USD |
0.0314 USD |
0.0311 USD |