Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0322 USD |
482,738.0749 |
0.0308 USD |
0.0291 USD |
0.0361 USD |
0.0335 USD |
| 2023-12-07 |
0.0292 USD |
235,771.7817 |
0.0287 USD |
0.0274 USD |
0.0308 USD |
0.0308 USD |
| 2023-12-06 |
0.0292 USD |
893,629.6792 |
0.0301 USD |
0.0270 USD |
0.0310 USD |
0.0287 USD |
| 2023-12-05 |
0.0348 USD |
206,691.6717 |
0.0340 USD |
0.0330 USD |
0.0365 USD |
0.0346 USD |
| 2023-12-04 |
0.0360 USD |
946,351.9347 |
0.0366 USD |
0.0320 USD |
0.0399 USD |
0.0338 USD |
| 2023-12-03 |
0.0352 USD |
675,896.0944 |
0.0327 USD |
0.0321 USD |
0.0369 USD |
0.0360 USD |
| 2023-12-02 |
0.0326 USD |
923,855.1753 |
0.0307 USD |
0.0299 USD |
0.0358 USD |
0.0325 USD |
| 2023-12-01 |
0.0283 USD |
501,574.5140 |
0.0261 USD |
0.0261 USD |
0.0324 USD |
0.0302 USD |
| 2023-11-30 |
0.0274 USD |
331,374.8161 |
0.0267 USD |
0.0256 USD |
0.0293 USD |
0.0266 USD |
| 2023-11-29 |
0.0269 USD |
136,774.9904 |
0.0274 USD |
0.0260 USD |
0.0283 USD |
0.0261 USD |
| 2023-11-28 |
0.0263 USD |
74,374.3685 |
0.0253 USD |
0.0253 USD |
0.0269 USD |
0.0264 USD |
| 2023-11-27 |
0.0262 USD |
494,196.6958 |
0.0266 USD |
0.0253 USD |
0.0272 USD |
0.0266 USD |
| 2023-11-26 |
0.0269 USD |
427,921.9548 |
0.0253 USD |
0.0242 USD |
0.0285 USD |
0.0265 USD |
| 2023-11-25 |
0.0256 USD |
360,536.6130 |
0.0253 USD |
0.0243 USD |
0.0282 USD |
0.0248 USD |
| 2023-11-24 |
0.0243 USD |
365,211.3120 |
0.0243 USD |
0.0235 USD |
0.0255 USD |
0.0247 USD |
| 2023-11-23 |
0.0236 USD |
593,444.0826 |
0.0240 USD |
0.0220 USD |
0.0256 USD |
0.0243 USD |
| 2023-11-22 |
0.0238 USD |
370,871.3637 |
0.0235 USD |
0.0229 USD |
0.0253 USD |
0.0241 USD |
| 2023-11-21 |
0.0254 USD |
396,659.4422 |
0.0266 USD |
0.0233 USD |
0.0276 USD |
0.0239 USD |
| 2023-11-20 |
0.0275 USD |
185,121.0411 |
0.0282 USD |
0.0266 USD |
0.0290 USD |
0.0266 USD |
| 2023-11-19 |
0.0282 USD |
367,643.8441 |
0.0294 USD |
0.0276 USD |
0.0294 USD |
0.0286 USD |
| 2023-11-18 |
0.0307 USD |
1,357,619.5083 |
0.0283 USD |
0.0278 USD |
0.0331 USD |
0.0287 USD |
| 2023-11-17 |
0.0273 USD |
782,792.9255 |
0.0267 USD |
0.0246 USD |
0.0287 USD |
0.0276 USD |
| 2023-11-16 |
0.0257 USD |
1,420,162.1646 |
0.0236 USD |
0.0229 USD |
0.0280 USD |
0.0235 USD |
| 2023-11-15 |
0.0222 USD |
387,613.5671 |
0.0217 USD |
0.0211 USD |
0.0240 USD |
0.0233 USD |
| 2023-11-14 |
0.0208 USD |
479,756.9493 |
0.0198 USD |
0.0195 USD |
0.0221 USD |
0.0210 USD |
| 2023-11-13 |
0.0199 USD |
380,605.3544 |
0.0210 USD |
0.0193 USD |
0.0214 USD |
0.0196 USD |
| 2023-11-12 |
0.0209 USD |
300,730.1242 |
0.0199 USD |
0.0198 USD |
0.0221 USD |
0.0210 USD |
| 2023-11-11 |
0.0203 USD |
79,684.8523 |
0.0213 USD |
0.0197 USD |
0.0213 USD |
0.0197 USD |
| 2023-11-10 |
0.0202 USD |
256,513.5653 |
0.0202 USD |
0.0191 USD |
0.0229 USD |
0.0219 USD |
| 2023-11-09 |
0.0191 USD |
1,287,601.7034 |
0.0178 USD |
0.0168 USD |
0.0219 USD |
0.0202 USD |
| 2023-11-08 |
0.0175 USD |
511,958.6186 |
0.0165 USD |
0.0162 USD |
0.0180 USD |
0.0178 USD |
| 2023-11-07 |
0.0166 USD |
551,713.8647 |
0.0167 USD |
0.0155 USD |
0.0179 USD |
0.0162 USD |
| 2023-11-06 |
0.0166 USD |
151,443.6827 |
0.0164 USD |
0.0162 USD |
0.0178 USD |
0.0166 USD |
| 2023-11-05 |
0.0166 USD |
41,577.7321 |
0.0163 USD |
0.0163 USD |
0.0169 USD |
0.0169 USD |
| 2023-11-04 |
0.0168 USD |
294,261.8058 |
0.0169 USD |
0.0163 USD |
0.0180 USD |
0.0164 USD |
| 2023-11-03 |
0.0166 USD |
206,433.3522 |
0.0167 USD |
0.0158 USD |
0.0177 USD |
0.0162 USD |
| 2023-11-02 |
0.0172 USD |
461,512.0395 |
0.0178 USD |
0.0165 USD |
0.0180 USD |
0.0168 USD |
| 2023-11-01 |
0.0171 USD |
467,475.3360 |
0.0173 USD |
0.0164 USD |
0.0179 USD |
0.0178 USD |
| 2023-10-31 |
0.0158 USD |
842,680.1478 |
0.0172 USD |
0.0140 USD |
0.0180 USD |
0.0171 USD |
| 2023-10-30 |
0.0156 USD |
232,682.1997 |
0.0152 USD |
0.0146 USD |
0.0173 USD |
0.0167 USD |
| 2023-10-29 |
0.0157 USD |
300,781.0393 |
0.0161 USD |
0.0149 USD |
0.0186 USD |
0.0159 USD |
| 2023-10-28 |
0.0159 USD |
284,466.2166 |
0.0163 USD |
0.0151 USD |
0.0171 USD |
0.0161 USD |
| 2023-10-27 |
0.0155 USD |
2,189,382.5792 |
0.0188 USD |
0.0134 USD |
0.0196 USD |
0.0171 USD |
| 2023-10-26 |
0.0146 USD |
1,760,272.4778 |
0.0111 USD |
0.0108 USD |
0.0203 USD |
0.0156 USD |
| 2023-10-25 |
0.0094 USD |
365,589.6282 |
0.0093 USD |
0.0087 USD |
0.0109 USD |
0.0105 USD |
| 2023-10-24 |
0.0090 USD |
512,288.9705 |
0.0092 USD |
0.0085 USD |
0.0096 USD |
0.0093 USD |
| 2023-10-23 |
0.0090 USD |
64,949.3074 |
0.0092 USD |
0.0088 USD |
0.0095 USD |
0.0091 USD |
| 2023-10-22 |
0.0089 USD |
8,517.6584 |
0.0089 USD |
0.0089 USD |
0.0090 USD |
0.0089 USD |
| 2023-10-21 |
0.0090 USD |
324,139.5382 |
0.0090 USD |
0.0087 USD |
0.0094 USD |
0.0091 USD |
| 2023-10-20 |
0.0089 USD |
68,526.1718 |
0.0088 USD |
0.0087 USD |
0.0092 USD |
0.0090 USD |