Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
0.0511 USD |
237,967.8380 |
0.0504 USD |
0.0462 USD |
0.0534 USD |
0.0509 USD |
| 2022-09-11 |
0.0511 USD |
17,065.6261 |
0.0520 USD |
0.0504 USD |
0.0520 USD |
0.0507 USD |
| 2022-09-10 |
0.0518 USD |
116,755.0633 |
0.0491 USD |
0.0471 USD |
0.0542 USD |
0.0527 USD |
| 2022-09-09 |
0.0493 USD |
68,967.1404 |
0.0485 USD |
0.0453 USD |
0.0519 USD |
0.0472 USD |
| 2022-09-08 |
0.0492 USD |
77,169.4891 |
0.0499 USD |
0.0477 USD |
0.0520 USD |
0.0484 USD |
| 2022-09-07 |
0.0491 USD |
259,302.7307 |
0.0522 USD |
0.0467 USD |
0.0522 USD |
0.0495 USD |
| 2022-09-06 |
0.0503 USD |
110,973.2371 |
0.0502 USD |
0.0478 USD |
0.0540 USD |
0.0506 USD |
| 2022-09-05 |
0.0488 USD |
201,906.3715 |
0.0521 USD |
0.0465 USD |
0.0542 USD |
0.0509 USD |
| 2022-09-04 |
0.0529 USD |
28,293.0891 |
0.0544 USD |
0.0517 USD |
0.0548 USD |
0.0527 USD |
| 2022-09-03 |
0.0558 USD |
70,580.5126 |
0.0589 USD |
0.0493 USD |
0.0622 USD |
0.0519 USD |
| 2022-09-02 |
0.0526 USD |
69,925.8705 |
0.0511 USD |
0.0485 USD |
0.0618 USD |
0.0608 USD |
| 2022-09-01 |
0.0518 USD |
53,793.7223 |
0.0529 USD |
0.0462 USD |
0.0541 USD |
0.0525 USD |
| 2022-08-31 |
0.0536 USD |
47,598.0432 |
0.0562 USD |
0.0501 USD |
0.0575 USD |
0.0528 USD |
| 2022-08-30 |
0.0576 USD |
57,796.0020 |
0.0595 USD |
0.0552 USD |
0.0607 USD |
0.0552 USD |
| 2022-08-29 |
0.0603 USD |
66,065.5282 |
0.0616 USD |
0.0563 USD |
0.0626 USD |
0.0604 USD |
| 2022-08-28 |
0.0608 USD |
40,342.0980 |
0.0625 USD |
0.0594 USD |
0.0626 USD |
0.0602 USD |
| 2022-08-27 |
0.0616 USD |
113,809.6855 |
0.0600 USD |
0.0556 USD |
0.0683 USD |
0.0632 USD |
| 2022-08-26 |
0.0594 USD |
79,274.5585 |
0.0646 USD |
0.0552 USD |
0.0683 USD |
0.0615 USD |
| 2022-08-25 |
0.0658 USD |
81,300.6080 |
0.0679 USD |
0.0623 USD |
0.0688 USD |
0.0670 USD |
| 2022-08-24 |
0.0702 USD |
56,207.5039 |
0.0739 USD |
0.0674 USD |
0.0749 USD |
0.0681 USD |
| 2022-08-23 |
0.0704 USD |
81,368.3436 |
0.0717 USD |
0.0678 USD |
0.0728 USD |
0.0715 USD |
| 2022-08-22 |
0.0679 USD |
152,890.9043 |
0.0743 USD |
0.0641 USD |
0.0754 USD |
0.0662 USD |
| 2022-08-21 |
0.0715 USD |
144,168.5677 |
0.0723 USD |
0.0680 USD |
0.0740 USD |
0.0723 USD |
| 2022-08-20 |
0.0745 USD |
29,535.3176 |
0.0748 USD |
0.0705 USD |
0.0800 USD |
0.0731 USD |
| 2022-08-19 |
0.0767 USD |
91,116.7834 |
0.0820 USD |
0.0734 USD |
0.0829 USD |
0.0767 USD |
| 2022-08-18 |
0.0814 USD |
222,235.7631 |
0.0906 USD |
0.0754 USD |
0.0906 USD |
0.0830 USD |
| 2022-08-17 |
0.0909 USD |
99,592.7052 |
0.1000 USD |
0.0850 USD |
0.1000 USD |
0.0907 USD |
| 2022-08-16 |
0.0962 USD |
171,163.4538 |
0.1028 USD |
0.0852 USD |
0.1064 USD |
0.1000 USD |
| 2022-08-15 |
0.1070 USD |
187,739.1966 |
0.1244 USD |
0.0945 USD |
0.1254 USD |
0.1030 USD |
| 2022-08-14 |
0.1345 USD |
195,667.2716 |
0.1255 USD |
0.1183 USD |
0.1879 USD |
0.1210 USD |
| 2022-08-13 |
0.1313 USD |
139,008.7004 |
0.1390 USD |
0.1186 USD |
0.1475 USD |
0.1220 USD |
| 2022-08-12 |
0.1347 USD |
76,092.1159 |
0.1425 USD |
0.1308 USD |
0.1490 USD |
0.1346 USD |
| 2022-08-11 |
0.1345 USD |
42,870.0143 |
0.1275 USD |
0.1207 USD |
0.1600 USD |
0.1319 USD |
| 2022-08-10 |
0.1329 USD |
341,073.0373 |
0.1200 USD |
0.1112 USD |
0.1674 USD |
0.1282 USD |
| 2022-08-09 |
0.1217 USD |
43,507.6923 |
0.1215 USD |
0.1166 USD |
0.1272 USD |
0.1247 USD |
| 2022-08-08 |
0.1181 USD |
70,020.6102 |
0.1154 USD |
0.1113 USD |
0.1247 USD |
0.1183 USD |
| 2022-08-07 |
0.1148 USD |
105,301.2553 |
0.1349 USD |
0.1094 USD |
0.1349 USD |
0.1154 USD |
| 2022-08-06 |
0.1204 USD |
218,585.9801 |
0.1050 USD |
0.1029 USD |
0.1536 USD |
0.1204 USD |
| 2022-08-05 |
0.1059 USD |
153,482.9624 |
0.0896 USD |
0.0868 USD |
0.1374 USD |
0.1112 USD |
| 2022-08-04 |
0.0887 USD |
35,174.6985 |
0.0866 USD |
0.0841 USD |
0.0926 USD |
0.0892 USD |
| 2022-08-03 |
0.0829 USD |
73,854.8392 |
0.0781 USD |
0.0770 USD |
0.0873 USD |
0.0862 USD |
| 2022-08-02 |
0.0753 USD |
39,504.2711 |
0.0808 USD |
0.0737 USD |
0.0813 USD |
0.0779 USD |
| 2022-08-01 |
0.0777 USD |
100,610.4524 |
0.0755 USD |
0.0751 USD |
0.0809 USD |
0.0809 USD |
| 2022-07-31 |
0.0774 USD |
22,985.3713 |
0.0760 USD |
0.0757 USD |
0.0825 USD |
0.0772 USD |
| 2022-07-30 |
0.0764 USD |
72,003.4893 |
0.0806 USD |
0.0749 USD |
0.0809 USD |
0.0754 USD |
| 2022-07-29 |
0.0821 USD |
24,322.1031 |
0.0840 USD |
0.0810 USD |
0.0846 USD |
0.0811 USD |
| 2022-07-28 |
0.0852 USD |
38,504.3031 |
0.0858 USD |
0.0836 USD |
0.0868 USD |
0.0853 USD |
| 2022-07-27 |
0.0860 USD |
51,828.9531 |
0.0870 USD |
0.0830 USD |
0.0934 USD |
0.0862 USD |
| 2022-07-26 |
0.0885 USD |
34,030.9318 |
0.0872 USD |
0.0861 USD |
0.0966 USD |
0.0869 USD |
| 2022-07-25 |
0.0897 USD |
17,908.3089 |
0.0986 USD |
0.0842 USD |
0.0987 USD |
0.0868 USD |