Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
0.0315 USD |
18,467.8698 |
0.0318 USD |
0.0314 USD |
0.0324 USD |
0.0315 USD |
| 2022-10-17 |
0.0317 USD |
62,722.4540 |
0.0327 USD |
0.0314 USD |
0.0327 USD |
0.0320 USD |
| 2022-10-16 |
0.0327 USD |
9,298.3224 |
0.0335 USD |
0.0325 USD |
0.0335 USD |
0.0330 USD |
| 2022-10-15 |
0.0327 USD |
46,976.6062 |
0.0313 USD |
0.0313 USD |
0.0337 USD |
0.0330 USD |
| 2022-10-14 |
0.0315 USD |
71,299.9466 |
0.0322 USD |
0.0305 USD |
0.0325 USD |
0.0315 USD |
| 2022-10-13 |
0.0331 USD |
204,209.9673 |
0.0317 USD |
0.0315 USD |
0.0360 USD |
0.0315 USD |
| 2022-10-12 |
0.0307 USD |
15,368.9170 |
0.0309 USD |
0.0300 USD |
0.0318 USD |
0.0310 USD |
| 2022-10-11 |
0.0311 USD |
25,509.2611 |
0.0316 USD |
0.0299 USD |
0.0325 USD |
0.0317 USD |
| 2022-10-10 |
0.0310 USD |
173,417.0050 |
0.0317 USD |
0.0306 USD |
0.0317 USD |
0.0308 USD |
| 2022-10-09 |
0.0317 USD |
33,809.6270 |
0.0318 USD |
0.0311 USD |
0.0324 USD |
0.0314 USD |
| 2022-10-08 |
0.0317 USD |
15,463.6860 |
0.0320 USD |
0.0313 USD |
0.0324 USD |
0.0323 USD |
| 2022-10-07 |
0.0332 USD |
10,587.3213 |
0.0343 USD |
0.0324 USD |
0.0345 USD |
0.0333 USD |
| 2022-10-06 |
0.0346 USD |
25,014.0078 |
0.0353 USD |
0.0340 USD |
0.0353 USD |
0.0345 USD |
| 2022-10-05 |
0.0351 USD |
17,119.9994 |
0.0360 USD |
0.0346 USD |
0.0363 USD |
0.0355 USD |
| 2022-10-04 |
0.0362 USD |
37,464.7807 |
0.0359 USD |
0.0353 USD |
0.0372 USD |
0.0372 USD |
| 2022-10-03 |
0.0363 USD |
71,497.7228 |
0.0370 USD |
0.0350 USD |
0.0399 USD |
0.0355 USD |
| 2022-10-02 |
0.0365 USD |
74,665.6504 |
0.0369 USD |
0.0360 USD |
0.0381 USD |
0.0374 USD |
| 2022-10-01 |
0.0372 USD |
30,658.4335 |
0.0376 USD |
0.0366 USD |
0.0382 USD |
0.0371 USD |
| 2022-09-30 |
0.0385 USD |
63,707.5662 |
0.0395 USD |
0.0374 USD |
0.0397 USD |
0.0374 USD |
| 2022-09-29 |
0.0425 USD |
146,402.8379 |
0.0425 USD |
0.0394 USD |
0.0441 USD |
0.0395 USD |
| 2022-09-28 |
0.0390 USD |
87,101.5634 |
0.0416 USD |
0.0378 USD |
0.0419 USD |
0.0417 USD |
| 2022-09-27 |
0.0384 USD |
138,771.7817 |
0.0414 USD |
0.0380 USD |
0.0414 USD |
0.0399 USD |
| 2022-09-26 |
0.0408 USD |
31,165.6842 |
0.0410 USD |
0.0401 USD |
0.0414 USD |
0.0414 USD |
| 2022-09-25 |
0.0413 USD |
33,655.9253 |
0.0413 USD |
0.0410 USD |
0.0420 USD |
0.0411 USD |
| 2022-09-24 |
0.0416 USD |
37,762.9658 |
0.0418 USD |
0.0410 USD |
0.0424 USD |
0.0415 USD |
| 2022-09-23 |
0.0414 USD |
28,425.0963 |
0.0434 USD |
0.0410 USD |
0.0439 USD |
0.0418 USD |
| 2022-09-22 |
0.0430 USD |
54,673.5965 |
0.0437 USD |
0.0391 USD |
0.0456 USD |
0.0441 USD |
| 2022-09-21 |
0.0426 USD |
9,184.4153 |
0.0453 USD |
0.0368 USD |
0.0453 USD |
0.0434 USD |
| 2022-09-20 |
0.0433 USD |
37,313.8815 |
0.0470 USD |
0.0365 USD |
0.0488 USD |
0.0401 USD |
| 2022-09-19 |
0.0457 USD |
48,507.5065 |
0.0452 USD |
0.0407 USD |
0.0532 USD |
0.0456 USD |
| 2022-09-18 |
0.0481 USD |
57,365.8394 |
0.0482 USD |
0.0462 USD |
0.0497 USD |
0.0464 USD |
| 2022-09-17 |
0.0477 USD |
29,707.4815 |
0.0488 USD |
0.0470 USD |
0.0489 USD |
0.0477 USD |
| 2022-09-16 |
0.0485 USD |
27,512.4801 |
0.0493 USD |
0.0478 USD |
0.0493 USD |
0.0489 USD |
| 2022-09-15 |
0.0486 USD |
34,853.5456 |
0.0506 USD |
0.0478 USD |
0.0506 USD |
0.0478 USD |
| 2022-09-14 |
0.0495 USD |
15,941.6704 |
0.0514 USD |
0.0478 USD |
0.0514 USD |
0.0504 USD |
| 2022-09-13 |
0.0500 USD |
28,732.5433 |
0.0504 USD |
0.0489 USD |
0.0517 USD |
0.0498 USD |
| 2022-09-12 |
0.0511 USD |
237,967.8380 |
0.0504 USD |
0.0462 USD |
0.0534 USD |
0.0509 USD |
| 2022-09-11 |
0.0511 USD |
17,065.6261 |
0.0520 USD |
0.0504 USD |
0.0520 USD |
0.0507 USD |
| 2022-09-10 |
0.0518 USD |
116,755.0633 |
0.0491 USD |
0.0471 USD |
0.0542 USD |
0.0527 USD |
| 2022-09-09 |
0.0493 USD |
68,967.1404 |
0.0485 USD |
0.0453 USD |
0.0519 USD |
0.0472 USD |
| 2022-09-08 |
0.0492 USD |
77,169.4891 |
0.0499 USD |
0.0477 USD |
0.0520 USD |
0.0484 USD |
| 2022-09-07 |
0.0491 USD |
259,302.7307 |
0.0522 USD |
0.0467 USD |
0.0522 USD |
0.0495 USD |
| 2022-09-06 |
0.0503 USD |
110,973.2371 |
0.0502 USD |
0.0478 USD |
0.0540 USD |
0.0506 USD |
| 2022-09-05 |
0.0488 USD |
201,906.3715 |
0.0521 USD |
0.0465 USD |
0.0542 USD |
0.0509 USD |
| 2022-09-04 |
0.0529 USD |
28,293.0891 |
0.0544 USD |
0.0517 USD |
0.0548 USD |
0.0527 USD |
| 2022-09-03 |
0.0558 USD |
70,580.5126 |
0.0589 USD |
0.0493 USD |
0.0622 USD |
0.0519 USD |
| 2022-09-02 |
0.0526 USD |
69,925.8705 |
0.0511 USD |
0.0485 USD |
0.0618 USD |
0.0608 USD |
| 2022-09-01 |
0.0518 USD |
53,793.7223 |
0.0529 USD |
0.0462 USD |
0.0541 USD |
0.0525 USD |
| 2022-08-31 |
0.0536 USD |
47,598.0432 |
0.0562 USD |
0.0501 USD |
0.0575 USD |
0.0528 USD |
| 2022-08-30 |
0.0576 USD |
57,796.0020 |
0.0595 USD |
0.0552 USD |
0.0607 USD |
0.0552 USD |