Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.0554 USD |
213,328.9778 |
0.0574 USD |
0.0540 USD |
0.0580 USD |
0.0567 USD |
| 2024-03-16 |
0.0577 USD |
575,909.3872 |
0.0599 USD |
0.0551 USD |
0.0613 USD |
0.0581 USD |
| 2024-03-15 |
0.0639 USD |
910,615.6500 |
0.0674 USD |
0.0577 USD |
0.0751 USD |
0.0606 USD |
| 2024-03-14 |
0.0654 USD |
790,348.4881 |
0.0655 USD |
0.0615 USD |
0.0703 USD |
0.0659 USD |
| 2024-03-13 |
0.0679 USD |
1,332,637.9940 |
0.0706 USD |
0.0600 USD |
0.0713 USD |
0.0682 USD |
| 2024-03-12 |
0.0689 USD |
645,166.9537 |
0.0684 USD |
0.0680 USD |
0.0713 USD |
0.0707 USD |
| 2024-03-11 |
0.0678 USD |
2,246,847.0381 |
0.0701 USD |
0.0577 USD |
0.0806 USD |
0.0685 USD |
| 2024-03-10 |
0.0682 USD |
478,448.0158 |
0.0659 USD |
0.0653 USD |
0.0784 USD |
0.0692 USD |
| 2024-03-09 |
0.0670 USD |
185,077.9112 |
0.0660 USD |
0.0642 USD |
0.0690 USD |
0.0672 USD |
| 2024-03-08 |
0.0653 USD |
563,131.1802 |
0.0649 USD |
0.0611 USD |
0.0720 USD |
0.0683 USD |
| 2024-03-07 |
0.0654 USD |
530,335.1473 |
0.0696 USD |
0.0616 USD |
0.0720 USD |
0.0656 USD |
| 2024-03-06 |
0.0691 USD |
475,366.8666 |
0.0674 USD |
0.0645 USD |
0.0722 USD |
0.0688 USD |
| 2024-03-05 |
0.0703 USD |
838,358.7712 |
0.0690 USD |
0.0632 USD |
0.0722 USD |
0.0668 USD |
| 2024-03-04 |
0.0708 USD |
199,054.8693 |
0.0717 USD |
0.0687 USD |
0.0722 USD |
0.0701 USD |
| 2024-03-03 |
0.0712 USD |
297,559.4336 |
0.0718 USD |
0.0682 USD |
0.0722 USD |
0.0708 USD |