Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-20 |
0.0376 USD |
241,966.9309 |
0.0362 USD |
0.0353 USD |
0.0386 USD |
0.0385 USD |
| 2024-04-19 |
0.0365 USD |
41,129.2986 |
0.0362 USD |
0.0354 USD |
0.0375 USD |
0.0372 USD |
| 2024-04-18 |
0.0367 USD |
115,167.2180 |
0.0354 USD |
0.0354 USD |
0.0377 USD |
0.0364 USD |
| 2024-04-17 |
0.0360 USD |
305,727.6422 |
0.0375 USD |
0.0350 USD |
0.0376 USD |
0.0376 USD |
| 2024-04-16 |
0.0374 USD |
471,300.7217 |
0.0391 USD |
0.0362 USD |
0.0398 USD |
0.0373 USD |
| 2024-04-15 |
0.0401 USD |
222,913.1664 |
0.0385 USD |
0.0376 USD |
0.0428 USD |
0.0393 USD |
| 2024-04-14 |
0.0382 USD |
444,382.2907 |
0.0367 USD |
0.0367 USD |
0.0407 USD |
0.0377 USD |
| 2024-04-13 |
0.0394 USD |
526,361.7048 |
0.0405 USD |
0.0341 USD |
0.0428 USD |
0.0358 USD |
| 2024-04-12 |
0.0412 USD |
702,648.8910 |
0.0426 USD |
0.0392 USD |
0.0447 USD |
0.0394 USD |
| 2024-04-11 |
0.0438 USD |
185,703.9363 |
0.0440 USD |
0.0414 USD |
0.0454 USD |
0.0415 USD |
| 2024-04-10 |
0.0439 USD |
279,695.2456 |
0.0466 USD |
0.0429 USD |
0.0466 USD |
0.0430 USD |
| 2024-04-09 |
0.0450 USD |
179,636.5922 |
0.0446 USD |
0.0440 USD |
0.0479 USD |
0.0446 USD |
| 2024-04-08 |
0.0435 USD |
1,128,551.7465 |
0.0420 USD |
0.0411 USD |
0.0459 USD |
0.0433 USD |
| 2024-04-07 |
0.0412 USD |
197,234.6689 |
0.0410 USD |
0.0401 USD |
0.0426 USD |
0.0409 USD |
| 2024-04-06 |
0.0403 USD |
239,279.9091 |
0.0407 USD |
0.0400 USD |
0.0413 USD |
0.0406 USD |
| 2024-04-05 |
0.0419 USD |
152,085.2690 |
0.0434 USD |
0.0406 USD |
0.0434 USD |
0.0412 USD |
| 2024-04-04 |
0.0423 USD |
234,133.1071 |
0.0443 USD |
0.0409 USD |
0.0443 USD |
0.0429 USD |
| 2024-04-03 |
0.0438 USD |
283,704.6589 |
0.0434 USD |
0.0427 USD |
0.0465 USD |
0.0446 USD |
| 2024-04-02 |
0.0435 USD |
271,891.0089 |
0.0466 USD |
0.0422 USD |
0.0466 USD |
0.0435 USD |
| 2024-04-01 |
0.0452 USD |
890,951.2414 |
0.0488 USD |
0.0421 USD |
0.0515 USD |
0.0455 USD |
| 2024-03-31 |
0.0493 USD |
830,911.9254 |
0.0482 USD |
0.0470 USD |
0.0529 USD |
0.0493 USD |
| 2024-03-30 |
0.0504 USD |
545,953.2310 |
0.0517 USD |
0.0480 USD |
0.0548 USD |
0.0483 USD |
| 2024-03-29 |
0.0530 USD |
185,021.2153 |
0.0545 USD |
0.0512 USD |
0.0554 USD |
0.0520 USD |
| 2024-03-28 |
0.0550 USD |
1,326,164.8465 |
0.0559 USD |
0.0533 USD |
0.0566 USD |
0.0552 USD |
| 2024-03-27 |
0.0543 USD |
949,896.8757 |
0.0511 USD |
0.0511 USD |
0.0574 USD |
0.0559 USD |
| 2024-03-26 |
0.0493 USD |
653,882.9954 |
0.0494 USD |
0.0472 USD |
0.0510 USD |
0.0501 USD |
| 2024-03-25 |
0.0487 USD |
964,558.7791 |
0.0494 USD |
0.0450 USD |
0.0523 USD |
0.0494 USD |
| 2024-03-24 |
0.0488 USD |
192,458.7054 |
0.0499 USD |
0.0483 USD |
0.0499 USD |
0.0491 USD |
| 2024-03-23 |
0.0494 USD |
351,864.7716 |
0.0489 USD |
0.0473 USD |
0.0513 USD |
0.0498 USD |
| 2024-03-22 |
0.0510 USD |
577,477.9968 |
0.0509 USD |
0.0475 USD |
0.0537 USD |
0.0482 USD |
| 2024-03-21 |
0.0504 USD |
717,402.6267 |
0.0503 USD |
0.0479 USD |
0.0536 USD |
0.0501 USD |
| 2024-03-20 |
0.0488 USD |
713,306.3267 |
0.0495 USD |
0.0466 USD |
0.0530 USD |
0.0489 USD |
| 2024-03-19 |
0.0495 USD |
846,174.5969 |
0.0538 USD |
0.0476 USD |
0.0538 USD |
0.0504 USD |
| 2024-03-18 |
0.0549 USD |
1,077,756.6652 |
0.0549 USD |
0.0514 USD |
0.0570 USD |
0.0522 USD |