Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-29 |
0.0603 USD |
66,065.5282 |
0.0616 USD |
0.0563 USD |
0.0626 USD |
0.0604 USD |
| 2022-08-28 |
0.0608 USD |
40,342.0980 |
0.0625 USD |
0.0594 USD |
0.0626 USD |
0.0602 USD |
| 2022-08-27 |
0.0616 USD |
113,809.6855 |
0.0600 USD |
0.0556 USD |
0.0683 USD |
0.0632 USD |
| 2022-08-26 |
0.0594 USD |
79,274.5585 |
0.0646 USD |
0.0552 USD |
0.0683 USD |
0.0615 USD |
| 2022-08-25 |
0.0658 USD |
81,300.6080 |
0.0679 USD |
0.0623 USD |
0.0688 USD |
0.0670 USD |
| 2022-08-24 |
0.0702 USD |
56,207.5039 |
0.0739 USD |
0.0674 USD |
0.0749 USD |
0.0681 USD |
| 2022-08-23 |
0.0704 USD |
81,368.3436 |
0.0717 USD |
0.0678 USD |
0.0728 USD |
0.0715 USD |
| 2022-08-22 |
0.0679 USD |
152,890.9043 |
0.0743 USD |
0.0641 USD |
0.0754 USD |
0.0662 USD |
| 2022-08-21 |
0.0715 USD |
144,168.5677 |
0.0723 USD |
0.0680 USD |
0.0740 USD |
0.0723 USD |
| 2022-08-20 |
0.0745 USD |
29,535.3176 |
0.0748 USD |
0.0705 USD |
0.0800 USD |
0.0731 USD |
| 2022-08-19 |
0.0767 USD |
91,116.7834 |
0.0820 USD |
0.0734 USD |
0.0829 USD |
0.0767 USD |
| 2022-08-18 |
0.0814 USD |
222,235.7631 |
0.0906 USD |
0.0754 USD |
0.0906 USD |
0.0830 USD |
| 2022-08-17 |
0.0909 USD |
99,592.7052 |
0.1000 USD |
0.0850 USD |
0.1000 USD |
0.0907 USD |
| 2022-08-16 |
0.0962 USD |
171,163.4538 |
0.1028 USD |
0.0852 USD |
0.1064 USD |
0.1000 USD |
| 2022-08-15 |
0.1070 USD |
187,739.1966 |
0.1244 USD |
0.0945 USD |
0.1254 USD |
0.1030 USD |
| 2022-08-14 |
0.1345 USD |
195,667.2716 |
0.1255 USD |
0.1183 USD |
0.1879 USD |
0.1210 USD |
| 2022-08-13 |
0.1313 USD |
139,008.7004 |
0.1390 USD |
0.1186 USD |
0.1475 USD |
0.1220 USD |
| 2022-08-12 |
0.1347 USD |
76,092.1159 |
0.1425 USD |
0.1308 USD |
0.1490 USD |
0.1346 USD |