Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.0118 USD |
102,306.9968 |
0.0116 USD |
0.0111 USD |
0.0126 USD |
0.0111 USD |
| 2024-09-16 |
0.0122 USD |
62,198.3675 |
0.0113 USD |
0.0113 USD |
0.0129 USD |
0.0123 USD |
| 2024-09-15 |
0.0111 USD |
23,885.9597 |
0.0112 USD |
0.0111 USD |
0.0120 USD |
0.0120 USD |
| 2024-09-14 |
0.0111 USD |
9,810.3954 |
0.0111 USD |
0.0110 USD |
0.0122 USD |
0.0122 USD |
| 2024-09-13 |
0.0112 USD |
207,743.8701 |
0.0113 USD |
0.0108 USD |
0.0116 USD |
0.0115 USD |
| 2024-09-12 |
0.0112 USD |
34,697.0215 |
0.0109 USD |
0.0109 USD |
0.0113 USD |
0.0113 USD |
| 2024-09-11 |
0.0115 USD |
114,080.1939 |
0.0117 USD |
0.0113 USD |
0.0121 USD |
0.0113 USD |
| 2024-09-10 |
0.0116 USD |
35,740.4575 |
0.0109 USD |
0.0108 USD |
0.0120 USD |
0.0117 USD |
| 2024-09-09 |
0.0114 USD |
11,436.5598 |
0.0115 USD |
0.0110 USD |
0.0115 USD |
0.0110 USD |
| 2024-09-08 |
0.0112 USD |
6,087.6480 |
0.0109 USD |
0.0108 USD |
0.0117 USD |
0.0116 USD |
| 2024-09-07 |
0.0114 USD |
122,251.3354 |
0.0109 USD |
0.0107 USD |
0.0122 USD |
0.0107 USD |
| 2024-09-06 |
0.0110 USD |
507,259.3926 |
0.0112 USD |
0.0109 USD |
0.0117 USD |
0.0110 USD |
| 2024-09-05 |
0.0115 USD |
43,425.0987 |
0.0118 USD |
0.0112 USD |
0.0120 USD |
0.0112 USD |
| 2024-09-04 |
0.0112 USD |
161,642.1764 |
0.0109 USD |
0.0109 USD |
0.0120 USD |
0.0117 USD |
| 2024-09-03 |
0.0102 USD |
24,685.2492 |
0.0109 USD |
0.0097 USD |
0.0109 USD |
0.0109 USD |
| 2024-09-02 |
0.0108 USD |
20,493.1948 |
0.0098 USD |
0.0098 USD |
0.0109 USD |
0.0109 USD |
| 2024-09-01 |
0.0098 USD |
100.5950 |
0.0098 USD |
0.0098 USD |
0.0098 USD |
0.0098 USD |
| 2024-08-31 |
0.0000 USD |
0.0000 |
0.0114 USD |
0.0114 USD |
0.0114 USD |
0.0114 USD |
| 2024-08-30 |
0.0102 USD |
1,753.5264 |
0.0100 USD |
0.0100 USD |
0.0114 USD |
0.0114 USD |
| 2024-08-29 |
0.0100 USD |
410,244.0252 |
0.0101 USD |
0.0092 USD |
0.0115 USD |
0.0111 USD |
| 2024-08-28 |
0.0110 USD |
110,072.5453 |
0.0109 USD |
0.0100 USD |
0.0131 USD |
0.0115 USD |
| 2024-08-27 |
0.0000 USD |
0.0000 |
0.0134 USD |
0.0134 USD |
0.0134 USD |
0.0134 USD |
| 2024-08-26 |
0.0133 USD |
17,015.5694 |
0.0131 USD |
0.0131 USD |
0.0134 USD |
0.0134 USD |
| 2024-08-25 |
0.0125 USD |
79,100.8159 |
0.0124 USD |
0.0120 USD |
0.0133 USD |
0.0120 USD |
| 2024-08-24 |
0.0125 USD |
208,120.4048 |
0.0121 USD |
0.0117 USD |
0.0133 USD |
0.0131 USD |
| 2024-08-23 |
0.0120 USD |
366,627.2817 |
0.0121 USD |
0.0117 USD |
0.0121 USD |
0.0121 USD |
| 2024-08-22 |
0.0119 USD |
45,677.3662 |
0.0121 USD |
0.0118 USD |
0.0121 USD |
0.0121 USD |
| 2024-08-21 |
0.0120 USD |
36,047.3671 |
0.0120 USD |
0.0117 USD |
0.0121 USD |
0.0121 USD |
| 2024-08-20 |
0.0118 USD |
51,629.3738 |
0.0121 USD |
0.0117 USD |
0.0121 USD |
0.0117 USD |
| 2024-08-19 |
0.0118 USD |
2,146.0137 |
0.0118 USD |
0.0118 USD |
0.0118 USD |
0.0118 USD |
| 2024-08-18 |
0.0116 USD |
80,718.3317 |
0.0116 USD |
0.0115 USD |
0.0121 USD |
0.0116 USD |
| 2024-08-17 |
0.0119 USD |
47,072.2303 |
0.0121 USD |
0.0116 USD |
0.0121 USD |
0.0121 USD |
| 2024-08-16 |
0.0118 USD |
185,492.9732 |
0.0121 USD |
0.0115 USD |
0.0121 USD |
0.0121 USD |
| 2024-08-15 |
0.0121 USD |
89,732.8061 |
0.0122 USD |
0.0118 USD |
0.0124 USD |
0.0121 USD |
| 2024-08-14 |
0.0121 USD |
198,716.8101 |
0.0123 USD |
0.0112 USD |
0.0128 USD |
0.0123 USD |
| 2024-08-13 |
0.0125 USD |
606,039.9088 |
0.0135 USD |
0.0123 USD |
0.0135 USD |
0.0126 USD |
| 2024-08-12 |
0.0137 USD |
24,363.3174 |
0.0138 USD |
0.0129 USD |
0.0140 USD |
0.0140 USD |
| 2024-08-11 |
0.0135 USD |
10,915.2489 |
0.0138 USD |
0.0126 USD |
0.0139 USD |
0.0126 USD |
| 2024-08-10 |
0.0130 USD |
85,801.7010 |
0.0138 USD |
0.0128 USD |
0.0140 USD |
0.0135 USD |
| 2024-08-09 |
0.0135 USD |
76,251.6001 |
0.0140 USD |
0.0130 USD |
0.0142 USD |
0.0138 USD |
| 2024-08-08 |
0.0129 USD |
884,676.6284 |
0.0125 USD |
0.0117 USD |
0.0181 USD |
0.0134 USD |
| 2024-08-07 |
0.0127 USD |
447,481.5298 |
0.0126 USD |
0.0111 USD |
0.0151 USD |
0.0128 USD |
| 2024-08-06 |
0.0132 USD |
1,094,426.8506 |
0.0109 USD |
0.0105 USD |
0.0173 USD |
0.0128 USD |
| 2024-08-05 |
0.0108 USD |
696,233.8177 |
0.0124 USD |
0.0091 USD |
0.0124 USD |
0.0105 USD |
| 2024-08-04 |
0.0125 USD |
40,936.1745 |
0.0126 USD |
0.0121 USD |
0.0130 USD |
0.0121 USD |
| 2024-08-03 |
0.0130 USD |
113,691.3610 |
0.0132 USD |
0.0120 USD |
0.0139 USD |
0.0120 USD |
| 2024-08-02 |
0.0133 USD |
9,028.7512 |
0.0133 USD |
0.0131 USD |
0.0138 USD |
0.0134 USD |
| 2024-08-01 |
0.0141 USD |
75,931.3056 |
0.0136 USD |
0.0133 USD |
0.0150 USD |
0.0137 USD |
| 2024-07-31 |
0.0144 USD |
153,498.1494 |
0.0151 USD |
0.0137 USD |
0.0151 USD |
0.0141 USD |
| 2024-07-30 |
0.0151 USD |
33,102.1360 |
0.0149 USD |
0.0149 USD |
0.0158 USD |
0.0151 USD |