Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.0709 USD |
209,830.8177 |
0.0667 USD |
0.0663 USD |
0.0789 USD |
0.0720 USD |
| 2024-03-01 |
0.0682 USD |
703,714.4750 |
0.0733 USD |
0.0639 USD |
0.0739 USD |
0.0667 USD |
| 2024-02-29 |
0.0740 USD |
295,537.1527 |
0.0725 USD |
0.0697 USD |
0.0781 USD |
0.0710 USD |
| 2024-02-28 |
0.0685 USD |
523,848.1995 |
0.0686 USD |
0.0650 USD |
0.0772 USD |
0.0718 USD |
| 2024-02-27 |
0.0648 USD |
603,560.5182 |
0.0640 USD |
0.0605 USD |
0.0733 USD |
0.0667 USD |
| 2024-02-26 |
0.0622 USD |
243,134.5918 |
0.0619 USD |
0.0609 USD |
0.0643 USD |
0.0639 USD |
| 2024-02-25 |
0.0616 USD |
321,367.9048 |
0.0595 USD |
0.0584 USD |
0.0648 USD |
0.0633 USD |
| 2024-02-24 |
0.0587 USD |
349,361.6550 |
0.0592 USD |
0.0571 USD |
0.0613 USD |
0.0584 USD |
| 2024-02-23 |
0.0601 USD |
228,455.8498 |
0.0604 USD |
0.0590 USD |
0.0618 USD |
0.0605 USD |
| 2024-02-22 |
0.0609 USD |
271,532.2874 |
0.0608 USD |
0.0590 USD |
0.0630 USD |
0.0610 USD |
| 2024-02-21 |
0.0614 USD |
168,084.2112 |
0.0640 USD |
0.0592 USD |
0.0647 USD |
0.0614 USD |
| 2024-02-20 |
0.0617 USD |
621,783.1161 |
0.0627 USD |
0.0580 USD |
0.0687 USD |
0.0608 USD |
| 2024-02-19 |
0.0618 USD |
1,006,552.4462 |
0.0580 USD |
0.0573 USD |
0.0688 USD |
0.0607 USD |
| 2024-02-18 |
0.0575 USD |
226,867.9857 |
0.0560 USD |
0.0556 USD |
0.0589 USD |
0.0584 USD |
| 2024-02-17 |
0.0558 USD |
322,899.2166 |
0.0568 USD |
0.0542 USD |
0.0570 USD |
0.0552 USD |
| 2024-02-16 |
0.0569 USD |
492,693.3380 |
0.0577 USD |
0.0561 USD |
0.0583 USD |
0.0571 USD |
| 2024-02-15 |
0.0593 USD |
718,191.7900 |
0.0587 USD |
0.0567 USD |
0.0651 USD |
0.0586 USD |
| 2024-02-14 |
0.0604 USD |
459,885.4176 |
0.0610 USD |
0.0590 USD |
0.0621 USD |
0.0593 USD |
| 2024-02-13 |
0.0615 USD |
509,294.0297 |
0.0619 USD |
0.0596 USD |
0.0643 USD |
0.0605 USD |
| 2024-02-12 |
0.0638 USD |
306,952.1140 |
0.0657 USD |
0.0613 USD |
0.0673 USD |
0.0619 USD |
| 2024-02-11 |
0.0679 USD |
229,638.2689 |
0.0666 USD |
0.0653 USD |
0.0700 USD |
0.0657 USD |
| 2024-02-10 |
0.0692 USD |
114,592.0007 |
0.0694 USD |
0.0666 USD |
0.0707 USD |
0.0680 USD |
| 2024-02-09 |
0.0682 USD |
341,197.8232 |
0.0695 USD |
0.0659 USD |
0.0709 USD |
0.0705 USD |
| 2024-02-08 |
0.0706 USD |
487,858.3642 |
0.0709 USD |
0.0681 USD |
0.0723 USD |
0.0690 USD |
| 2024-02-07 |
0.0671 USD |
1,535,191.1144 |
0.0655 USD |
0.0642 USD |
0.0731 USD |
0.0715 USD |
| 2024-02-06 |
0.0638 USD |
597,726.3941 |
0.0642 USD |
0.0612 USD |
0.0670 USD |
0.0656 USD |
| 2024-02-05 |
0.0673 USD |
418,093.1669 |
0.0678 USD |
0.0631 USD |
0.0721 USD |
0.0637 USD |
| 2024-02-04 |
0.0705 USD |
1,958,414.7290 |
0.0720 USD |
0.0685 USD |
0.0734 USD |
0.0686 USD |
| 2024-02-03 |
0.0807 USD |
2,304,531.8176 |
0.0838 USD |
0.0694 USD |
0.0976 USD |
0.0725 USD |
| 2024-02-02 |
0.0783 USD |
881,122.4240 |
0.0756 USD |
0.0731 USD |
0.0833 USD |
0.0817 USD |
| 2024-02-01 |
0.0707 USD |
1,642,743.6600 |
0.0724 USD |
0.0640 USD |
0.0790 USD |
0.0771 USD |
| 2024-01-31 |
0.0763 USD |
774,274.8441 |
0.0781 USD |
0.0691 USD |
0.0823 USD |
0.0721 USD |
| 2024-01-30 |
0.0743 USD |
2,214,583.1750 |
0.0679 USD |
0.0598 USD |
0.1000 USD |
0.0775 USD |
| 2024-01-29 |
0.0621 USD |
518,896.1614 |
0.0558 USD |
0.0542 USD |
0.0679 USD |
0.0679 USD |
| 2024-01-28 |
0.0549 USD |
140,895.4995 |
0.0535 USD |
0.0531 USD |
0.0562 USD |
0.0540 USD |
| 2024-01-27 |
0.0534 USD |
148,453.1717 |
0.0538 USD |
0.0525 USD |
0.0551 USD |
0.0537 USD |
| 2024-01-26 |
0.0521 USD |
601,179.8062 |
0.0497 USD |
0.0486 USD |
0.0558 USD |
0.0541 USD |
| 2024-01-25 |
0.0532 USD |
1,184,873.0424 |
0.0551 USD |
0.0487 USD |
0.0600 USD |
0.0505 USD |
| 2024-01-24 |
0.0541 USD |
1,501,058.3060 |
0.0518 USD |
0.0492 USD |
0.0584 USD |
0.0571 USD |
| 2024-01-23 |
0.0526 USD |
634,292.9707 |
0.0573 USD |
0.0504 USD |
0.0580 USD |
0.0512 USD |
| 2024-01-22 |
0.0568 USD |
669,324.0723 |
0.0542 USD |
0.0524 USD |
0.0620 USD |
0.0568 USD |
| 2024-01-21 |
0.0568 USD |
1,264,008.1197 |
0.0571 USD |
0.0544 USD |
0.0679 USD |
0.0546 USD |
| 2024-01-20 |
0.0577 USD |
1,815,695.9215 |
0.0506 USD |
0.0505 USD |
0.0667 USD |
0.0625 USD |
| 2024-01-19 |
0.0454 USD |
1,086,407.9427 |
0.0390 USD |
0.0389 USD |
0.0499 USD |
0.0475 USD |
| 2024-01-18 |
0.0421 USD |
2,780,169.6373 |
0.0378 USD |
0.0372 USD |
0.0499 USD |
0.0420 USD |
| 2024-01-17 |
0.0354 USD |
1,119,884.1864 |
0.0307 USD |
0.0307 USD |
0.0377 USD |
0.0372 USD |
| 2024-01-16 |
0.0298 USD |
545,598.2114 |
0.0271 USD |
0.0271 USD |
0.0317 USD |
0.0305 USD |
| 2024-01-15 |
0.0274 USD |
292,866.9215 |
0.0284 USD |
0.0265 USD |
0.0288 USD |
0.0273 USD |
| 2024-01-14 |
0.0275 USD |
390,412.7317 |
0.0261 USD |
0.0261 USD |
0.0285 USD |
0.0284 USD |
| 2024-01-13 |
0.0257 USD |
641,018.9569 |
0.0253 USD |
0.0244 USD |
0.0269 USD |
0.0261 USD |