Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.0185 USD |
110,685.5982 |
0.0185 USD |
0.0181 USD |
0.0188 USD |
0.0185 USD |
| 2023-01-03 |
0.0183 USD |
120,729.9587 |
0.0184 USD |
0.0180 USD |
0.0186 USD |
0.0185 USD |
| 2023-01-02 |
0.0181 USD |
467,042.0049 |
0.0178 USD |
0.0177 USD |
0.0186 USD |
0.0184 USD |
| 2023-01-01 |
0.0188 USD |
354,107.6571 |
0.0222 USD |
0.0153 USD |
0.0224 USD |
0.0174 USD |
| 2022-12-31 |
0.0222 USD |
107,978.5879 |
0.0220 USD |
0.0219 USD |
0.0226 USD |
0.0226 USD |
| 2022-12-30 |
0.0219 USD |
136,217.8788 |
0.0228 USD |
0.0215 USD |
0.0232 USD |
0.0220 USD |
| 2022-12-29 |
0.0230 USD |
70,170.7420 |
0.0234 USD |
0.0228 USD |
0.0238 USD |
0.0228 USD |
| 2022-12-28 |
0.0236 USD |
95,101.4871 |
0.0237 USD |
0.0233 USD |
0.0237 USD |
0.0237 USD |
| 2022-12-27 |
0.0235 USD |
52,022.6153 |
0.0233 USD |
0.0233 USD |
0.0236 USD |
0.0236 USD |
| 2022-12-26 |
0.0231 USD |
22,673.7503 |
0.0230 USD |
0.0229 USD |
0.0234 USD |
0.0234 USD |
| 2022-12-25 |
0.0229 USD |
4,822.8403 |
0.0230 USD |
0.0229 USD |
0.0231 USD |
0.0230 USD |
| 2022-12-24 |
0.0229 USD |
3,203.4678 |
0.0229 USD |
0.0228 USD |
0.0230 USD |
0.0228 USD |
| 2022-12-23 |
0.0227 USD |
17,894.8395 |
0.0228 USD |
0.0224 USD |
0.0230 USD |
0.0227 USD |
| 2022-12-22 |
0.0228 USD |
31,278.9233 |
0.0230 USD |
0.0226 USD |
0.0230 USD |
0.0228 USD |
| 2022-12-21 |
0.0232 USD |
8,270.3622 |
0.0233 USD |
0.0231 USD |
0.0233 USD |
0.0231 USD |
| 2022-12-20 |
0.0223 USD |
76,456.4637 |
0.0229 USD |
0.0220 USD |
0.0229 USD |
0.0227 USD |
| 2022-12-19 |
0.0229 USD |
16,676.6050 |
0.0229 USD |
0.0226 USD |
0.0234 USD |
0.0226 USD |
| 2022-12-18 |
0.0228 USD |
11,365.6488 |
0.0232 USD |
0.0227 USD |
0.0232 USD |
0.0232 USD |
| 2022-12-17 |
0.0229 USD |
11,366.8972 |
0.0232 USD |
0.0229 USD |
0.0233 USD |
0.0232 USD |
| 2022-12-16 |
0.0230 USD |
11,392.6326 |
0.0230 USD |
0.0230 USD |
0.0230 USD |
0.0230 USD |
| 2022-12-15 |
0.0232 USD |
2,426.6694 |
0.0234 USD |
0.0230 USD |
0.0234 USD |
0.0234 USD |
| 2022-12-14 |
0.0232 USD |
175,839.9460 |
0.0239 USD |
0.0229 USD |
0.0254 USD |
0.0234 USD |
| 2022-12-13 |
0.0237 USD |
112,351.7895 |
0.0241 USD |
0.0233 USD |
0.0242 USD |
0.0236 USD |
| 2022-12-12 |
0.0238 USD |
6,154.3293 |
0.0202 USD |
0.0200 USD |
0.0255 USD |
0.0255 USD |
| 2022-12-11 |
0.0000 USD |
0.0000 |
0.0239 USD |
0.0239 USD |
0.0239 USD |
0.0239 USD |
| 2022-12-10 |
0.0239 USD |
2,429.9953 |
0.0240 USD |
0.0239 USD |
0.0240 USD |
0.0239 USD |
| 2022-12-09 |
0.0240 USD |
60,471.3045 |
0.0244 USD |
0.0239 USD |
0.0245 USD |
0.0240 USD |
| 2022-12-08 |
0.0242 USD |
53,617.9006 |
0.0245 USD |
0.0241 USD |
0.0248 USD |
0.0241 USD |
| 2022-12-07 |
0.0244 USD |
265,903.8290 |
0.0251 USD |
0.0242 USD |
0.0251 USD |
0.0245 USD |
| 2022-12-06 |
0.0249 USD |
371,460.2359 |
0.0245 USD |
0.0245 USD |
0.0256 USD |
0.0245 USD |
| 2022-12-05 |
0.0239 USD |
247,199.9160 |
0.0236 USD |
0.0234 USD |
0.0248 USD |
0.0242 USD |
| 2022-12-04 |
0.0234 USD |
40,550.3046 |
0.0236 USD |
0.0234 USD |
0.0238 USD |
0.0235 USD |
| 2022-12-03 |
0.0235 USD |
6,130.2833 |
0.0238 USD |
0.0234 USD |
0.0239 USD |
0.0238 USD |
| 2022-12-02 |
0.0234 USD |
23,351.2528 |
0.0236 USD |
0.0233 USD |
0.0239 USD |
0.0233 USD |
| 2022-12-01 |
0.0239 USD |
41,098.3313 |
0.0235 USD |
0.0234 USD |
0.0243 USD |
0.0238 USD |
| 2022-11-30 |
0.0240 USD |
376,079.6899 |
0.0233 USD |
0.0215 USD |
0.0256 USD |
0.0235 USD |
| 2022-11-29 |
0.0229 USD |
269,544.2704 |
0.0233 USD |
0.0223 USD |
0.0236 USD |
0.0229 USD |
| 2022-11-28 |
0.0231 USD |
158,926.6502 |
0.0229 USD |
0.0228 USD |
0.0234 USD |
0.0230 USD |
| 2022-11-27 |
0.0231 USD |
38,257.3457 |
0.0232 USD |
0.0228 USD |
0.0234 USD |
0.0234 USD |
| 2022-11-26 |
0.0230 USD |
302,935.7179 |
0.0216 USD |
0.0214 USD |
0.0240 USD |
0.0227 USD |
| 2022-11-25 |
0.0214 USD |
3,938.7135 |
0.0216 USD |
0.0213 USD |
0.0217 USD |
0.0213 USD |
| 2022-11-24 |
0.0213 USD |
59,328.5690 |
0.0207 USD |
0.0207 USD |
0.0218 USD |
0.0214 USD |
| 2022-11-23 |
0.0205 USD |
23,994.4056 |
0.0205 USD |
0.0202 USD |
0.0208 USD |
0.0207 USD |
| 2022-11-22 |
0.0206 USD |
121,520.7706 |
0.0211 USD |
0.0202 USD |
0.0213 USD |
0.0203 USD |
| 2022-11-21 |
0.0209 USD |
155,791.9163 |
0.0220 USD |
0.0205 USD |
0.0220 USD |
0.0209 USD |
| 2022-11-20 |
0.0217 USD |
22,499.7469 |
0.0220 USD |
0.0214 USD |
0.0221 USD |
0.0220 USD |
| 2022-11-19 |
0.0217 USD |
33,449.0897 |
0.0219 USD |
0.0216 USD |
0.0222 USD |
0.0216 USD |
| 2022-11-18 |
0.0219 USD |
101,435.1490 |
0.0228 USD |
0.0216 USD |
0.0229 USD |
0.0219 USD |
| 2022-11-17 |
0.0227 USD |
36,317.5017 |
0.0233 USD |
0.0222 USD |
0.0233 USD |
0.0227 USD |
| 2022-11-16 |
0.0232 USD |
281,012.4885 |
0.0235 USD |
0.0224 USD |
0.0235 USD |
0.0232 USD |