Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-07 |
0.0235 USD |
77,914.1327 |
0.0248 USD |
0.0224 USD |
0.0261 USD |
0.0229 USD |
| 2023-05-06 |
0.0260 USD |
171,809.1626 |
0.0253 USD |
0.0232 USD |
0.0278 USD |
0.0256 USD |
| 2023-05-05 |
0.0233 USD |
50,137.9612 |
0.0231 USD |
0.0229 USD |
0.0245 USD |
0.0245 USD |
| 2023-05-04 |
0.0229 USD |
17,223.0955 |
0.0230 USD |
0.0226 USD |
0.0232 USD |
0.0232 USD |
| 2023-05-03 |
0.0225 USD |
10,613.9990 |
0.0228 USD |
0.0222 USD |
0.0230 USD |
0.0227 USD |
| 2023-05-02 |
0.0228 USD |
67,607.2880 |
0.0233 USD |
0.0224 USD |
0.0238 USD |
0.0224 USD |
| 2023-05-01 |
0.0231 USD |
207,100.3329 |
0.0268 USD |
0.0210 USD |
0.0268 USD |
0.0229 USD |
| 2023-04-30 |
0.0278 USD |
31,999.5205 |
0.0280 USD |
0.0256 USD |
0.0297 USD |
0.0268 USD |
| 2023-04-29 |
0.0273 USD |
309,702.3626 |
0.0292 USD |
0.0264 USD |
0.0293 USD |
0.0269 USD |
| 2023-04-28 |
0.0294 USD |
31,732.1005 |
0.0279 USD |
0.0278 USD |
0.0313 USD |
0.0296 USD |
| 2023-04-27 |
0.0267 USD |
69,547.9661 |
0.0267 USD |
0.0257 USD |
0.0287 USD |
0.0287 USD |
| 2023-04-26 |
0.0266 USD |
137,243.4095 |
0.0234 USD |
0.0230 USD |
0.0297 USD |
0.0254 USD |
| 2023-04-25 |
0.0237 USD |
149,315.1403 |
0.0255 USD |
0.0222 USD |
0.0260 USD |
0.0233 USD |
| 2023-04-24 |
0.0256 USD |
55,785.7109 |
0.0257 USD |
0.0252 USD |
0.0260 USD |
0.0253 USD |
| 2023-04-23 |
0.0258 USD |
1,028,886.0792 |
0.0289 USD |
0.0233 USD |
0.0289 USD |
0.0255 USD |
| 2023-04-22 |
0.0290 USD |
111,117.4255 |
0.0311 USD |
0.0277 USD |
0.0313 USD |
0.0282 USD |
| 2023-04-21 |
0.0296 USD |
80,538.3196 |
0.0328 USD |
0.0267 USD |
0.0331 USD |
0.0287 USD |
| 2023-04-20 |
0.0319 USD |
43,594.4894 |
0.0331 USD |
0.0315 USD |
0.0341 USD |
0.0322 USD |
| 2023-04-19 |
0.0335 USD |
348,424.5422 |
0.0398 USD |
0.0310 USD |
0.0404 USD |
0.0331 USD |
| 2023-04-18 |
0.0371 USD |
510,055.7031 |
0.0356 USD |
0.0354 USD |
0.0428 USD |
0.0405 USD |
| 2023-04-17 |
0.0369 USD |
351,770.7792 |
0.0399 USD |
0.0344 USD |
0.0405 USD |
0.0353 USD |
| 2023-04-16 |
0.0383 USD |
728,397.4208 |
0.0361 USD |
0.0348 USD |
0.0479 USD |
0.0405 USD |
| 2023-04-15 |
0.0383 USD |
1,913,477.7642 |
0.0282 USD |
0.0281 USD |
0.0567 USD |
0.0359 USD |
| 2023-04-14 |
0.0258 USD |
482,729.2414 |
0.0247 USD |
0.0243 USD |
0.0274 USD |
0.0267 USD |
| 2023-04-13 |
0.0247 USD |
77,394.8962 |
0.0243 USD |
0.0239 USD |
0.0251 USD |
0.0249 USD |
| 2023-04-12 |
0.0213 USD |
18,630.2556 |
0.0221 USD |
0.0202 USD |
0.0230 USD |
0.0230 USD |
| 2023-04-11 |
0.0224 USD |
66,287.5157 |
0.0222 USD |
0.0218 USD |
0.0226 USD |
0.0219 USD |
| 2023-04-10 |
0.0221 USD |
51,913.4769 |
0.0223 USD |
0.0216 USD |
0.0226 USD |
0.0226 USD |
| 2023-04-09 |
0.0218 USD |
32,338.7183 |
0.0222 USD |
0.0215 USD |
0.0225 USD |
0.0220 USD |
| 2023-04-08 |
0.0217 USD |
23,205.9850 |
0.0217 USD |
0.0215 USD |
0.0223 USD |
0.0219 USD |
| 2023-04-07 |
0.0219 USD |
29,805.5165 |
0.0222 USD |
0.0217 USD |
0.0222 USD |
0.0217 USD |
| 2023-04-06 |
0.0221 USD |
3,331.2053 |
0.0221 USD |
0.0220 USD |
0.0225 USD |
0.0224 USD |
| 2023-04-05 |
0.0223 USD |
19,852.5688 |
0.0222 USD |
0.0220 USD |
0.0225 USD |
0.0224 USD |
| 2023-04-04 |
0.0218 USD |
20,796.7950 |
0.0218 USD |
0.0217 USD |
0.0224 USD |
0.0224 USD |
| 2023-04-03 |
0.0218 USD |
135,791.7441 |
0.0216 USD |
0.0214 USD |
0.0221 USD |
0.0218 USD |
| 2023-04-02 |
0.0213 USD |
64,519.5188 |
0.0223 USD |
0.0203 USD |
0.0224 USD |
0.0213 USD |
| 2023-04-01 |
0.0225 USD |
6,555.4549 |
0.0227 USD |
0.0220 USD |
0.0229 USD |
0.0223 USD |
| 2023-03-31 |
0.0218 USD |
86,125.5282 |
0.0219 USD |
0.0214 USD |
0.0229 USD |
0.0229 USD |
| 2023-03-30 |
0.0225 USD |
29,188.0459 |
0.0224 USD |
0.0219 USD |
0.0235 USD |
0.0219 USD |
| 2023-03-29 |
0.0227 USD |
10,295.8053 |
0.0233 USD |
0.0223 USD |
0.0247 USD |
0.0231 USD |
| 2023-03-28 |
0.0229 USD |
9,528.1411 |
0.0232 USD |
0.0227 USD |
0.0232 USD |
0.0231 USD |
| 2023-03-27 |
0.0234 USD |
60,612.4802 |
0.0237 USD |
0.0231 USD |
0.0238 USD |
0.0231 USD |
| 2023-03-26 |
0.0237 USD |
7,950.8673 |
0.0239 USD |
0.0235 USD |
0.0239 USD |
0.0235 USD |
| 2023-03-25 |
0.0236 USD |
57,779.4653 |
0.0239 USD |
0.0235 USD |
0.0249 USD |
0.0235 USD |
| 2023-03-24 |
0.0239 USD |
45,480.2551 |
0.0242 USD |
0.0236 USD |
0.0246 USD |
0.0238 USD |
| 2023-03-23 |
0.0242 USD |
29,574.1734 |
0.0243 USD |
0.0238 USD |
0.0247 USD |
0.0243 USD |
| 2023-03-22 |
0.0243 USD |
45,552.2464 |
0.0252 USD |
0.0239 USD |
0.0252 USD |
0.0246 USD |
| 2023-03-21 |
0.0248 USD |
20,218.4416 |
0.0250 USD |
0.0245 USD |
0.0253 USD |
0.0252 USD |
| 2023-03-20 |
0.0254 USD |
13,820.2659 |
0.0256 USD |
0.0252 USD |
0.0257 USD |
0.0254 USD |
| 2023-03-19 |
0.0254 USD |
44,459.2488 |
0.0259 USD |
0.0249 USD |
0.0261 USD |
0.0254 USD |