Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0352 USD |
89,484.1570 |
0.0348 USD |
0.0331 USD |
0.0362 USD |
0.0331 USD |
| 2024-05-05 |
0.0356 USD |
51,790.2313 |
0.0338 USD |
0.0338 USD |
0.0365 USD |
0.0349 USD |
| 2024-05-04 |
0.0343 USD |
43,716.9717 |
0.0339 USD |
0.0328 USD |
0.0349 USD |
0.0348 USD |
| 2024-05-03 |
0.0323 USD |
83,385.4036 |
0.0328 USD |
0.0315 USD |
0.0338 USD |
0.0336 USD |
| 2024-05-02 |
0.0323 USD |
70,832.6323 |
0.0317 USD |
0.0311 USD |
0.0337 USD |
0.0334 USD |
| 2024-05-01 |
0.0321 USD |
153,053.7545 |
0.0322 USD |
0.0295 USD |
0.0326 USD |
0.0322 USD |
| 2024-04-30 |
0.0315 USD |
102,556.5623 |
0.0323 USD |
0.0300 USD |
0.0325 USD |
0.0306 USD |
| 2024-04-29 |
0.0321 USD |
142,052.3080 |
0.0338 USD |
0.0311 USD |
0.0340 USD |
0.0315 USD |
| 2024-04-28 |
0.0333 USD |
51,589.1494 |
0.0345 USD |
0.0324 USD |
0.0346 USD |
0.0324 USD |
| 2024-04-27 |
0.0341 USD |
33,079.5599 |
0.0338 USD |
0.0329 USD |
0.0356 USD |
0.0346 USD |
| 2024-04-26 |
0.0343 USD |
139,741.6919 |
0.0336 USD |
0.0328 USD |
0.0353 USD |
0.0342 USD |
| 2024-04-25 |
0.0333 USD |
197,088.7212 |
0.0325 USD |
0.0314 USD |
0.0353 USD |
0.0336 USD |
| 2024-04-24 |
0.0350 USD |
486,045.1587 |
0.0354 USD |
0.0321 USD |
0.0366 USD |
0.0327 USD |
| 2024-04-23 |
0.0351 USD |
721,979.1771 |
0.0367 USD |
0.0344 USD |
0.0379 USD |
0.0355 USD |
| 2024-04-22 |
0.0364 USD |
67,711.2906 |
0.0367 USD |
0.0354 USD |
0.0380 USD |
0.0365 USD |
| 2024-04-21 |
0.0371 USD |
104,378.9021 |
0.0383 USD |
0.0360 USD |
0.0386 USD |
0.0376 USD |