Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-12 |
0.0255 USD |
868,623.5195 |
0.0260 USD |
0.0239 USD |
0.0271 USD |
0.0253 USD |
| 2024-01-11 |
0.0274 USD |
421,968.2757 |
0.0296 USD |
0.0256 USD |
0.0296 USD |
0.0263 USD |
| 2024-01-10 |
0.0267 USD |
1,341,282.7795 |
0.0267 USD |
0.0252 USD |
0.0287 USD |
0.0256 USD |
| 2024-01-09 |
0.0291 USD |
1,716,397.6998 |
0.0286 USD |
0.0259 USD |
0.0322 USD |
0.0259 USD |
| 2024-01-08 |
0.0260 USD |
846,213.1838 |
0.0264 USD |
0.0240 USD |
0.0283 USD |
0.0283 USD |
| 2024-01-07 |
0.0263 USD |
489,008.6822 |
0.0262 USD |
0.0252 USD |
0.0285 USD |
0.0267 USD |
| 2024-01-06 |
0.0262 USD |
265,996.5655 |
0.0263 USD |
0.0250 USD |
0.0283 USD |
0.0269 USD |
| 2024-01-05 |
0.0269 USD |
574,680.2170 |
0.0268 USD |
0.0257 USD |
0.0285 USD |
0.0257 USD |
| 2024-01-04 |
0.0271 USD |
130,610.8354 |
0.0274 USD |
0.0260 USD |
0.0279 USD |
0.0268 USD |
| 2024-01-03 |
0.0295 USD |
1,421,249.1433 |
0.0299 USD |
0.0251 USD |
0.0349 USD |
0.0279 USD |
| 2024-01-02 |
0.0293 USD |
460,183.3538 |
0.0289 USD |
0.0280 USD |
0.0306 USD |
0.0300 USD |
| 2024-01-01 |
0.0276 USD |
320,939.9715 |
0.0259 USD |
0.0259 USD |
0.0289 USD |
0.0289 USD |
| 2023-12-31 |
0.0271 USD |
146,331.0319 |
0.0267 USD |
0.0253 USD |
0.0288 USD |
0.0288 USD |
| 2023-12-30 |
0.0272 USD |
338,072.8350 |
0.0275 USD |
0.0251 USD |
0.0298 USD |
0.0268 USD |
| 2023-12-29 |
0.0287 USD |
561,908.3293 |
0.0297 USD |
0.0270 USD |
0.0304 USD |
0.0274 USD |
| 2023-12-28 |
0.0317 USD |
318,988.9659 |
0.0353 USD |
0.0298 USD |
0.0353 USD |
0.0315 USD |
| 2023-12-27 |
0.0354 USD |
282,070.3521 |
0.0356 USD |
0.0338 USD |
0.0368 USD |
0.0354 USD |
| 2023-12-26 |
0.0349 USD |
746,551.0310 |
0.0356 USD |
0.0334 USD |
0.0370 USD |
0.0362 USD |
| 2023-12-25 |
0.0362 USD |
170,873.8679 |
0.0356 USD |
0.0353 USD |
0.0368 USD |
0.0366 USD |
| 2023-12-24 |
0.0349 USD |
702,409.4956 |
0.0341 USD |
0.0330 USD |
0.0369 USD |
0.0366 USD |
| 2023-12-23 |
0.0322 USD |
848,568.9346 |
0.0355 USD |
0.0313 USD |
0.0365 USD |
0.0313 USD |
| 2023-12-22 |
0.0366 USD |
466,611.4463 |
0.0393 USD |
0.0351 USD |
0.0416 USD |
0.0368 USD |
| 2023-12-21 |
0.0373 USD |
1,500,436.6674 |
0.0369 USD |
0.0360 USD |
0.0420 USD |
0.0402 USD |
| 2023-12-20 |
0.0362 USD |
401,102.3097 |
0.0362 USD |
0.0333 USD |
0.0370 USD |
0.0369 USD |
| 2023-12-19 |
0.0364 USD |
480,191.7293 |
0.0370 USD |
0.0349 USD |
0.0370 USD |
0.0362 USD |
| 2023-12-18 |
0.0365 USD |
689,091.3506 |
0.0365 USD |
0.0346 USD |
0.0373 USD |
0.0360 USD |
| 2023-12-17 |
0.0379 USD |
1,222,003.0984 |
0.0383 USD |
0.0362 USD |
0.0418 USD |
0.0365 USD |
| 2023-12-16 |
0.0387 USD |
2,226,315.6822 |
0.0386 USD |
0.0368 USD |
0.0410 USD |
0.0408 USD |
| 2023-12-15 |
0.0399 USD |
376,249.2827 |
0.0395 USD |
0.0375 USD |
0.0438 USD |
0.0385 USD |
| 2023-12-14 |
0.0416 USD |
362,580.8988 |
0.0388 USD |
0.0387 USD |
0.0465 USD |
0.0395 USD |
| 2023-12-13 |
0.0396 USD |
484,616.8429 |
0.0419 USD |
0.0375 USD |
0.0468 USD |
0.0401 USD |
| 2023-12-12 |
0.0404 USD |
1,258,202.3830 |
0.0365 USD |
0.0364 USD |
0.0449 USD |
0.0416 USD |
| 2023-12-11 |
0.0337 USD |
292,896.4814 |
0.0336 USD |
0.0322 USD |
0.0362 USD |
0.0358 USD |
| 2023-12-10 |
0.0306 USD |
881,308.1361 |
0.0330 USD |
0.0266 USD |
0.0352 USD |
0.0323 USD |
| 2023-12-09 |
0.0345 USD |
284,253.1620 |
0.0329 USD |
0.0320 USD |
0.0362 USD |
0.0329 USD |
| 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 |