Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-11 |
0.1345 USD |
42,870.0143 |
0.1275 USD |
0.1207 USD |
0.1600 USD |
0.1319 USD |
| 2022-08-10 |
0.1329 USD |
341,073.0373 |
0.1200 USD |
0.1112 USD |
0.1674 USD |
0.1282 USD |
| 2022-08-09 |
0.1217 USD |
43,507.6923 |
0.1215 USD |
0.1166 USD |
0.1272 USD |
0.1247 USD |
| 2022-08-08 |
0.1181 USD |
70,020.6102 |
0.1154 USD |
0.1113 USD |
0.1247 USD |
0.1183 USD |
| 2022-08-07 |
0.1148 USD |
105,301.2553 |
0.1349 USD |
0.1094 USD |
0.1349 USD |
0.1154 USD |
| 2022-08-06 |
0.1204 USD |
218,585.9801 |
0.1050 USD |
0.1029 USD |
0.1536 USD |
0.1204 USD |
| 2022-08-05 |
0.1059 USD |
153,482.9624 |
0.0896 USD |
0.0868 USD |
0.1374 USD |
0.1112 USD |
| 2022-08-04 |
0.0887 USD |
35,174.6985 |
0.0866 USD |
0.0841 USD |
0.0926 USD |
0.0892 USD |
| 2022-08-03 |
0.0829 USD |
73,854.8392 |
0.0781 USD |
0.0770 USD |
0.0873 USD |
0.0862 USD |
| 2022-08-02 |
0.0753 USD |
39,504.2711 |
0.0808 USD |
0.0737 USD |
0.0813 USD |
0.0779 USD |
| 2022-08-01 |
0.0777 USD |
100,610.4524 |
0.0755 USD |
0.0751 USD |
0.0809 USD |
0.0809 USD |
| 2022-07-31 |
0.0774 USD |
22,985.3713 |
0.0760 USD |
0.0757 USD |
0.0825 USD |
0.0772 USD |
| 2022-07-30 |
0.0764 USD |
72,003.4893 |
0.0806 USD |
0.0749 USD |
0.0809 USD |
0.0754 USD |
| 2022-07-29 |
0.0821 USD |
24,322.1031 |
0.0840 USD |
0.0810 USD |
0.0846 USD |
0.0811 USD |
| 2022-07-28 |
0.0852 USD |
38,504.3031 |
0.0858 USD |
0.0836 USD |
0.0868 USD |
0.0853 USD |
| 2022-07-27 |
0.0860 USD |
51,828.9531 |
0.0870 USD |
0.0830 USD |
0.0934 USD |
0.0862 USD |
| 2022-07-26 |
0.0885 USD |
34,030.9318 |
0.0872 USD |
0.0861 USD |
0.0966 USD |
0.0869 USD |
| 2022-07-25 |
0.0897 USD |
17,908.3089 |
0.0986 USD |
0.0842 USD |
0.0987 USD |
0.0868 USD |
| 2022-07-24 |
0.0915 USD |
34,342.7052 |
0.0981 USD |
0.0866 USD |
0.1000 USD |
0.0955 USD |
| 2022-07-23 |
0.0864 USD |
50,895.2575 |
0.1055 USD |
0.0820 USD |
0.1055 USD |
0.0820 USD |
| 2022-07-22 |
0.1077 USD |
96,891.4195 |
0.0850 USD |
0.0846 USD |
0.1938 USD |
0.0957 USD |
| 2022-07-21 |
0.0843 USD |
54,034.5735 |
0.0822 USD |
0.0691 USD |
0.0950 USD |
0.0950 USD |
| 2022-07-20 |
0.0797 USD |
73,709.5159 |
0.0819 USD |
0.0672 USD |
0.0868 USD |
0.0822 USD |
| 2022-07-19 |
0.0737 USD |
70,216.6270 |
0.0800 USD |
0.0642 USD |
0.0899 USD |
0.0797 USD |
| 2022-07-18 |
0.0698 USD |
36,585.4695 |
0.0738 USD |
0.0617 USD |
0.0799 USD |
0.0760 USD |
| 2022-07-17 |
0.0698 USD |
25,561.8168 |
0.0736 USD |
0.0653 USD |
0.0740 USD |
0.0694 USD |
| 2022-07-16 |
0.0720 USD |
101,542.2320 |
0.0700 USD |
0.0593 USD |
0.0810 USD |
0.0740 USD |
| 2022-07-15 |
0.0609 USD |
179,021.9938 |
0.0538 USD |
0.0461 USD |
0.0820 USD |
0.0610 USD |
| 2022-07-14 |
0.0560 USD |
119,801.0884 |
0.0526 USD |
0.0526 USD |
0.0592 USD |
0.0538 USD |
| 2022-07-13 |
0.0510 USD |
49,662.7058 |
0.0516 USD |
0.0500 USD |
0.0596 USD |
0.0519 USD |
| 2022-07-12 |
0.0514 USD |
16,525.3226 |
0.0524 USD |
0.0506 USD |
0.0531 USD |
0.0517 USD |
| 2022-07-11 |
0.0517 USD |
13,257.3873 |
0.0518 USD |
0.0504 USD |
0.0536 USD |
0.0529 USD |
| 2022-07-10 |
0.0525 USD |
66,340.4884 |
0.0546 USD |
0.0503 USD |
0.0548 USD |
0.0529 USD |
| 2022-07-09 |
0.0566 USD |
30,547.9372 |
0.0607 USD |
0.0528 USD |
0.0607 USD |
0.0561 USD |
| 2022-07-08 |
0.0619 USD |
81,302.0868 |
0.0650 USD |
0.0593 USD |
0.0669 USD |
0.0610 USD |
| 2022-07-07 |
0.0723 USD |
183,116.5297 |
0.0596 USD |
0.0595 USD |
0.1042 USD |
0.0645 USD |
| 2022-07-06 |
0.0618 USD |
65,859.6418 |
0.0656 USD |
0.0590 USD |
0.0660 USD |
0.0626 USD |
| 2022-07-05 |
0.0668 USD |
67,125.0516 |
0.0742 USD |
0.0623 USD |
0.0742 USD |
0.0670 USD |
| 2022-07-04 |
0.0741 USD |
71,820.6729 |
0.0744 USD |
0.0674 USD |
0.0815 USD |
0.0749 USD |
| 2022-07-03 |
0.0669 USD |
216,765.8218 |
0.0765 USD |
0.0617 USD |
0.0813 USD |
0.0755 USD |
| 2022-07-02 |
0.0846 USD |
103,080.4117 |
0.0942 USD |
0.0752 USD |
0.0954 USD |
0.0765 USD |
| 2022-07-01 |
0.0989 USD |
305,056.7354 |
0.0912 USD |
0.0834 USD |
0.1251 USD |
0.0955 USD |
| 2022-06-30 |
0.1058 USD |
52,641.5632 |
0.2400 USD |
0.0886 USD |
11.0000 USD |
0.0916 USD |