Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.0157 USD |
225,420.9020 |
0.0163 USD |
0.0151 USD |
0.0166 USD |
0.0153 USD |
| 2024-07-28 |
0.0162 USD |
2,471.9639 |
0.0163 USD |
0.0159 USD |
0.0163 USD |
0.0159 USD |
| 2024-07-27 |
0.0159 USD |
133,672.9698 |
0.0155 USD |
0.0155 USD |
0.0166 USD |
0.0163 USD |
| 2024-07-26 |
0.0151 USD |
58,067.2326 |
0.0150 USD |
0.0148 USD |
0.0155 USD |
0.0155 USD |
| 2024-07-25 |
0.0151 USD |
117,640.3584 |
0.0160 USD |
0.0147 USD |
0.0160 USD |
0.0150 USD |
| 2024-07-24 |
0.0155 USD |
362,610.0346 |
0.0163 USD |
0.0148 USD |
0.0165 USD |
0.0150 USD |
| 2024-07-23 |
0.0165 USD |
27,328.6359 |
0.0166 USD |
0.0162 USD |
0.0167 USD |
0.0166 USD |
| 2024-07-22 |
0.0167 USD |
50,596.0825 |
0.0166 USD |
0.0163 USD |
0.0172 USD |
0.0167 USD |
| 2024-07-21 |
0.0166 USD |
44,313.7886 |
0.0168 USD |
0.0163 USD |
0.0169 USD |
0.0164 USD |
| 2024-07-20 |
0.0169 USD |
73,356.6610 |
0.0164 USD |
0.0164 USD |
0.0171 USD |
0.0164 USD |
| 2024-07-19 |
0.0166 USD |
54,586.8833 |
0.0162 USD |
0.0162 USD |
0.0171 USD |
0.0169 USD |
| 2024-07-18 |
0.0164 USD |
678,669.0190 |
0.0163 USD |
0.0160 USD |
0.0174 USD |
0.0166 USD |
| 2024-07-17 |
0.0163 USD |
93,101.9240 |
0.0162 USD |
0.0155 USD |
0.0168 USD |
0.0155 USD |
| 2024-07-16 |
0.0151 USD |
474,789.8984 |
0.0165 USD |
0.0133 USD |
0.0165 USD |
0.0161 USD |
| 2024-07-15 |
0.0164 USD |
44,165.2012 |
0.0163 USD |
0.0158 USD |
0.0170 USD |
0.0159 USD |
| 2024-07-14 |
0.0152 USD |
265,124.5253 |
0.0151 USD |
0.0142 USD |
0.0164 USD |
0.0158 USD |
| 2024-07-13 |
0.0147 USD |
73,421.6072 |
0.0147 USD |
0.0144 USD |
0.0150 USD |
0.0150 USD |
| 2024-07-12 |
0.0146 USD |
134,193.6911 |
0.0149 USD |
0.0142 USD |
0.0152 USD |
0.0142 USD |
| 2024-07-11 |
0.0147 USD |
61,845.7508 |
0.0149 USD |
0.0143 USD |
0.0152 USD |
0.0145 USD |
| 2024-07-10 |
0.0146 USD |
149,780.1086 |
0.0141 USD |
0.0140 USD |
0.0154 USD |
0.0147 USD |
| 2024-07-09 |
0.0143 USD |
82,093.1447 |
0.0140 USD |
0.0137 USD |
0.0151 USD |
0.0143 USD |
| 2024-07-08 |
0.0145 USD |
147,366.9040 |
0.0145 USD |
0.0139 USD |
0.0149 USD |
0.0139 USD |
| 2024-07-07 |
0.0146 USD |
74,811.0017 |
0.0146 USD |
0.0141 USD |
0.0151 USD |
0.0146 USD |
| 2024-07-06 |
0.0139 USD |
259,782.6459 |
0.0140 USD |
0.0131 USD |
0.0147 USD |
0.0143 USD |
| 2024-07-05 |
0.0131 USD |
157,228.1294 |
0.0137 USD |
0.0124 USD |
0.0141 USD |
0.0139 USD |
| 2024-07-04 |
0.0141 USD |
245,095.2152 |
0.0148 USD |
0.0130 USD |
0.0150 USD |
0.0140 USD |
| 2024-07-03 |
0.0150 USD |
201,424.9152 |
0.0152 USD |
0.0144 USD |
0.0155 USD |
0.0144 USD |
| 2024-07-02 |
0.0153 USD |
84,618.5563 |
0.0152 USD |
0.0152 USD |
0.0157 USD |
0.0153 USD |
| 2024-07-01 |
0.0149 USD |
34,079.9617 |
0.0151 USD |
0.0149 USD |
0.0153 USD |
0.0149 USD |
| 2024-06-30 |
0.0148 USD |
527,681.2973 |
0.0149 USD |
0.0140 USD |
0.0151 USD |
0.0149 USD |
| 2024-06-29 |
0.0150 USD |
111,499.8659 |
0.0148 USD |
0.0148 USD |
0.0152 USD |
0.0149 USD |
| 2024-06-28 |
0.0151 USD |
286,603.6355 |
0.0153 USD |
0.0146 USD |
0.0159 USD |
0.0147 USD |
| 2024-06-27 |
0.0149 USD |
81,599.7592 |
0.0149 USD |
0.0143 USD |
0.0155 USD |
0.0151 USD |
| 2024-06-26 |
0.0143 USD |
44,880.4368 |
0.0146 USD |
0.0140 USD |
0.0147 USD |
0.0140 USD |
| 2024-06-25 |
0.0146 USD |
177,141.1225 |
0.0144 USD |
0.0143 USD |
0.0151 USD |
0.0147 USD |
| 2024-06-24 |
0.0143 USD |
312,604.8120 |
0.0148 USD |
0.0138 USD |
0.0150 USD |
0.0144 USD |
| 2024-06-23 |
0.0151 USD |
262,044.2692 |
0.0152 USD |
0.0147 USD |
0.0156 USD |
0.0151 USD |
| 2024-06-22 |
0.0157 USD |
603,408.4618 |
0.0154 USD |
0.0153 USD |
0.0162 USD |
0.0156 USD |
| 2024-06-21 |
0.0157 USD |
119,442.0494 |
0.0164 USD |
0.0156 USD |
0.0165 USD |
0.0158 USD |
| 2024-06-20 |
0.0163 USD |
413,621.0127 |
0.0159 USD |
0.0158 USD |
0.0177 USD |
0.0161 USD |
| 2024-06-19 |
0.0172 USD |
348,794.2166 |
0.0173 USD |
0.0167 USD |
0.0180 USD |
0.0175 USD |
| 2024-06-18 |
0.0173 USD |
864,105.3510 |
0.0172 USD |
0.0166 USD |
0.0176 USD |
0.0169 USD |
| 2024-06-17 |
0.0170 USD |
1,665,581.3984 |
0.0192 USD |
0.0156 USD |
0.0199 USD |
0.0171 USD |
| 2024-06-16 |
0.0173 USD |
2,146,414.0192 |
0.0191 USD |
0.0148 USD |
0.0194 USD |
0.0192 USD |
| 2024-06-15 |
0.0186 USD |
140,325.7098 |
0.0185 USD |
0.0182 USD |
0.0189 USD |
0.0188 USD |
| 2024-06-14 |
0.0191 USD |
227,264.3390 |
0.0194 USD |
0.0181 USD |
0.0199 USD |
0.0181 USD |
| 2024-06-13 |
0.0195 USD |
30,101.4219 |
0.0197 USD |
0.0191 USD |
0.0200 USD |
0.0191 USD |
| 2024-06-12 |
0.0198 USD |
223,949.4047 |
0.0194 USD |
0.0190 USD |
0.0202 USD |
0.0199 USD |
| 2024-06-11 |
0.0197 USD |
698,145.3631 |
0.0205 USD |
0.0185 USD |
0.0206 USD |
0.0198 USD |
| 2024-06-10 |
0.0196 USD |
304,836.6078 |
0.0195 USD |
0.0185 USD |
0.0205 USD |
0.0203 USD |