Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-09 |
0.0198 USD |
168,010.0712 |
0.0195 USD |
0.0186 USD |
0.0205 USD |
0.0192 USD |
| 2024-06-08 |
0.0191 USD |
63,539.7470 |
0.0190 USD |
0.0185 USD |
0.0199 USD |
0.0196 USD |
| 2024-06-07 |
0.0192 USD |
219,663.4993 |
0.0189 USD |
0.0187 USD |
0.0202 USD |
0.0195 USD |
| 2024-06-06 |
0.0189 USD |
414,673.8172 |
0.0198 USD |
0.0180 USD |
0.0201 USD |
0.0188 USD |
| 2024-06-05 |
0.0196 USD |
843,681.2783 |
0.0195 USD |
0.0188 USD |
0.0205 USD |
0.0201 USD |
| 2024-06-04 |
0.0194 USD |
2,119,461.0016 |
0.0213 USD |
0.0174 USD |
0.0213 USD |
0.0201 USD |
| 2024-06-03 |
0.0214 USD |
359,837.5690 |
0.0210 USD |
0.0202 USD |
0.0219 USD |
0.0214 USD |
| 2024-06-02 |
0.0214 USD |
198,354.8906 |
0.0210 USD |
0.0209 USD |
0.0223 USD |
0.0210 USD |
| 2024-06-01 |
0.0212 USD |
686,478.9233 |
0.0221 USD |
0.0210 USD |
0.0225 USD |
0.0216 USD |
| 2024-05-31 |
0.0210 USD |
1,393,559.8672 |
0.0205 USD |
0.0201 USD |
0.0242 USD |
0.0217 USD |
| 2024-05-30 |
0.0211 USD |
233,642.2994 |
0.0212 USD |
0.0202 USD |
0.0220 USD |
0.0208 USD |
| 2024-05-29 |
0.0217 USD |
164,013.3622 |
0.0218 USD |
0.0213 USD |
0.0225 USD |
0.0213 USD |
| 2024-05-28 |
0.0217 USD |
1,282,966.2734 |
0.0218 USD |
0.0210 USD |
0.0238 USD |
0.0217 USD |
| 2024-05-27 |
0.0219 USD |
685,139.2037 |
0.0224 USD |
0.0217 USD |
0.0230 USD |
0.0218 USD |
| 2024-05-26 |
0.0227 USD |
188,733.4470 |
0.0225 USD |
0.0216 USD |
0.0237 USD |
0.0224 USD |
| 2024-05-25 |
0.0224 USD |
1,047,116.4623 |
0.0241 USD |
0.0210 USD |
0.0249 USD |
0.0219 USD |
| 2024-05-24 |
0.0250 USD |
374,081.8395 |
0.0264 USD |
0.0241 USD |
0.0264 USD |
0.0248 USD |
| 2024-05-23 |
0.0262 USD |
354,654.6527 |
0.0270 USD |
0.0247 USD |
0.0272 USD |
0.0269 USD |
| 2024-05-22 |
0.0274 USD |
83,687.4778 |
0.0275 USD |
0.0264 USD |
0.0284 USD |
0.0264 USD |
| 2024-05-21 |
0.0292 USD |
392,709.5104 |
0.0281 USD |
0.0274 USD |
0.0315 USD |
0.0281 USD |
| 2024-05-20 |
0.0271 USD |
248,695.5364 |
0.0273 USD |
0.0262 USD |
0.0275 USD |
0.0266 USD |
| 2024-05-19 |
0.0274 USD |
42,129.8548 |
0.0280 USD |
0.0269 USD |
0.0283 USD |
0.0269 USD |
| 2024-05-18 |
0.0280 USD |
38,435.6422 |
0.0283 USD |
0.0273 USD |
0.0285 USD |
0.0280 USD |
| 2024-05-17 |
0.0276 USD |
153,452.6969 |
0.0275 USD |
0.0270 USD |
0.0294 USD |
0.0275 USD |
| 2024-05-16 |
0.0276 USD |
376,762.1513 |
0.0285 USD |
0.0270 USD |
0.0299 USD |
0.0280 USD |
| 2024-05-15 |
0.0273 USD |
947,178.1627 |
0.0283 USD |
0.0269 USD |
0.0290 USD |
0.0271 USD |
| 2024-05-14 |
0.0291 USD |
262,198.8609 |
0.0295 USD |
0.0279 USD |
0.0313 USD |
0.0279 USD |
| 2024-05-13 |
0.0299 USD |
389,218.3013 |
0.0294 USD |
0.0286 USD |
0.0320 USD |
0.0303 USD |
| 2024-05-12 |
0.0295 USD |
32,245.4184 |
0.0300 USD |
0.0292 USD |
0.0304 USD |
0.0304 USD |
| 2024-05-11 |
0.0303 USD |
82,306.5922 |
0.0301 USD |
0.0295 USD |
0.0306 USD |
0.0302 USD |
| 2024-05-10 |
0.0297 USD |
435,396.9396 |
0.0300 USD |
0.0286 USD |
0.0303 USD |
0.0300 USD |
| 2024-05-09 |
0.0288 USD |
2,113,787.4072 |
0.0320 USD |
0.0270 USD |
0.0331 USD |
0.0291 USD |
| 2024-05-08 |
0.0325 USD |
54,569.3497 |
0.0340 USD |
0.0319 USD |
0.0340 USD |
0.0322 USD |
| 2024-05-07 |
0.0340 USD |
313,728.0997 |
0.0348 USD |
0.0322 USD |
0.0389 USD |
0.0338 USD |