Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
0.0298 USD |
12,929.8112 |
0.0298 USD |
0.0294 USD |
0.0307 USD |
0.0297 USD |
| 2022-11-02 |
0.0290 USD |
26,424.3196 |
0.0290 USD |
0.0288 USD |
0.0295 USD |
0.0292 USD |
| 2022-11-01 |
0.0305 USD |
87,904.2016 |
0.0291 USD |
0.0276 USD |
0.0325 USD |
0.0297 USD |
| 2022-10-31 |
0.0284 USD |
25,772.5319 |
0.0290 USD |
0.0279 USD |
0.0292 USD |
0.0290 USD |
| 2022-10-30 |
0.0301 USD |
37,392.7562 |
0.0305 USD |
0.0297 USD |
0.0311 USD |
0.0297 USD |
| 2022-10-29 |
0.0310 USD |
23,998.6063 |
0.0308 USD |
0.0298 USD |
0.0312 USD |
0.0298 USD |
| 2022-10-28 |
0.0304 USD |
46,789.5497 |
0.0312 USD |
0.0291 USD |
0.0312 USD |
0.0310 USD |
| 2022-10-27 |
0.0312 USD |
204,546.9891 |
0.0320 USD |
0.0307 USD |
0.0320 USD |
0.0312 USD |
| 2022-10-26 |
0.0325 USD |
108,074.3230 |
0.0329 USD |
0.0324 USD |
0.0329 USD |
0.0325 USD |
| 2022-10-25 |
0.0308 USD |
23,961.9061 |
0.0311 USD |
0.0305 USD |
0.0316 USD |
0.0316 USD |
| 2022-10-24 |
0.0315 USD |
27,859.3067 |
0.0324 USD |
0.0313 USD |
0.0325 USD |
0.0313 USD |
| 2022-10-23 |
0.0310 USD |
245,120.6328 |
0.0318 USD |
0.0300 USD |
0.0331 USD |
0.0319 USD |
| 2022-10-22 |
0.0315 USD |
6,265.8673 |
0.0321 USD |
0.0314 USD |
0.0321 USD |
0.0314 USD |
| 2022-10-21 |
0.0324 USD |
13,660.2946 |
0.0323 USD |
0.0316 USD |
0.0326 USD |
0.0326 USD |
| 2022-10-20 |
0.0325 USD |
28,388.0651 |
0.0315 USD |
0.0314 USD |
0.0332 USD |
0.0319 USD |
| 2022-10-19 |
0.0316 USD |
3,284.0984 |
0.0321 USD |
0.0315 USD |
0.0321 USD |
0.0315 USD |