Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.0034 USD |
595,580.7216 |
0.0037 USD |
0.0033 USD |
0.0041 USD |
0.0041 USD |
| 2025-04-02 |
0.0040 USD |
4,780.0703 |
0.0040 USD |
0.0039 USD |
0.0040 USD |
0.0039 USD |
| 2025-04-01 |
0.0041 USD |
14,767.3381 |
0.0040 USD |
0.0040 USD |
0.0041 USD |
0.0041 USD |
| 2025-03-31 |
0.0039 USD |
91,407.2329 |
0.0040 USD |
0.0037 USD |
0.0044 USD |
0.0037 USD |
| 2025-03-30 |
0.0044 USD |
165,671.7367 |
0.0047 USD |
0.0040 USD |
0.0047 USD |
0.0040 USD |
| 2025-03-29 |
0.0043 USD |
21,051.9611 |
0.0044 USD |
0.0042 USD |
0.0048 USD |
0.0042 USD |
| 2025-03-28 |
0.0049 USD |
26,901.5367 |
0.0049 USD |
0.0048 USD |
0.0049 USD |
0.0048 USD |
| 2025-03-27 |
0.0047 USD |
3,886.5531 |
0.0050 USD |
0.0046 USD |
0.0050 USD |
0.0046 USD |
| 2025-03-26 |
0.0049 USD |
12,297.6684 |
0.0045 USD |
0.0045 USD |
0.0050 USD |
0.0050 USD |
| 2025-03-25 |
0.0045 USD |
119,493.6949 |
0.0048 USD |
0.0044 USD |
0.0049 USD |
0.0049 USD |
| 2025-03-24 |
0.0049 USD |
4,131.2976 |
0.0049 USD |
0.0049 USD |
0.0049 USD |
0.0049 USD |
| 2025-03-23 |
0.0050 USD |
83,039.1351 |
0.0045 USD |
0.0044 USD |
0.0050 USD |
0.0044 USD |
| 2025-03-22 |
0.0044 USD |
24,128.8297 |
0.0044 USD |
0.0044 USD |
0.0046 USD |
0.0046 USD |
| 2025-03-21 |
0.0045 USD |
684,776.1263 |
0.0046 USD |
0.0040 USD |
0.0051 USD |
0.0047 USD |
| 2025-03-20 |
0.0051 USD |
333,488.4653 |
0.0049 USD |
0.0046 USD |
0.0052 USD |
0.0046 USD |
| 2025-03-19 |
0.0047 USD |
1,867.0959 |
0.0047 USD |
0.0047 USD |
0.0047 USD |
0.0047 USD |
| 2025-03-18 |
0.0050 USD |
85,000.0000 |
0.0050 USD |
0.0050 USD |
0.0050 USD |
0.0050 USD |
| 2025-03-17 |
0.0000 USD |
0.0000 |
0.0043 USD |
0.0043 USD |
0.0043 USD |
0.0043 USD |
| 2025-03-16 |
0.0043 USD |
49,000.0000 |
0.0043 USD |
0.0043 USD |
0.0043 USD |
0.0043 USD |
| 2025-03-15 |
0.0000 USD |
0.0000 |
0.0042 USD |
0.0042 USD |
0.0042 USD |
0.0042 USD |
| 2025-03-14 |
0.0000 USD |
0.0000 |
0.0042 USD |
0.0042 USD |
0.0042 USD |
0.0042 USD |
| 2025-03-13 |
0.0042 USD |
17,218.5416 |
0.0042 USD |
0.0042 USD |
0.0042 USD |
0.0042 USD |
| 2025-03-12 |
0.0043 USD |
11,694.0379 |
0.0043 USD |
0.0043 USD |
0.0043 USD |
0.0043 USD |
| 2025-03-11 |
0.0042 USD |
51,535.7363 |
0.0044 USD |
0.0041 USD |
0.0048 USD |
0.0048 USD |
| 2025-03-10 |
0.0045 USD |
45,918.6323 |
0.0046 USD |
0.0045 USD |
0.0050 USD |
0.0050 USD |
| 2025-03-09 |
0.0047 USD |
139,212.4127 |
0.0048 USD |
0.0045 USD |
0.0050 USD |
0.0045 USD |
| 2025-03-08 |
0.0048 USD |
315,168.9104 |
0.0052 USD |
0.0045 USD |
0.0052 USD |
0.0046 USD |
| 2025-03-07 |
0.0052 USD |
721.7196 |
0.0052 USD |
0.0052 USD |
0.0052 USD |
0.0052 USD |
| 2025-03-06 |
0.0052 USD |
1,982.1638 |
0.0052 USD |
0.0052 USD |
0.0052 USD |
0.0052 USD |
| 2025-03-05 |
0.0049 USD |
304,186.3955 |
0.0053 USD |
0.0048 USD |
0.0053 USD |
0.0051 USD |
| 2025-03-04 |
0.0049 USD |
779,963.8960 |
0.0051 USD |
0.0049 USD |
0.0053 USD |
0.0050 USD |
| 2025-03-03 |
0.0052 USD |
45,438.8412 |
0.0052 USD |
0.0051 USD |
0.0059 USD |
0.0051 USD |
| 2025-03-02 |
0.0051 USD |
158,495.9835 |
0.0051 USD |
0.0049 USD |
0.0057 USD |
0.0054 USD |
| 2025-03-01 |
0.0052 USD |
89,873.3882 |
0.0054 USD |
0.0051 USD |
0.0058 USD |
0.0051 USD |
| 2025-02-28 |
0.0054 USD |
146,755.3177 |
0.0057 USD |
0.0052 USD |
0.0058 USD |
0.0052 USD |
| 2025-02-27 |
0.0053 USD |
1,905.3747 |
0.0053 USD |
0.0053 USD |
0.0054 USD |
0.0054 USD |
| 2025-02-26 |
0.0054 USD |
83,135.0140 |
0.0055 USD |
0.0053 USD |
0.0057 USD |
0.0057 USD |
| 2025-02-25 |
0.0053 USD |
204,444.1086 |
0.0055 USD |
0.0052 USD |
0.0060 USD |
0.0052 USD |
| 2025-02-24 |
0.0061 USD |
4,000.0000 |
0.0061 USD |
0.0061 USD |
0.0061 USD |
0.0061 USD |
| 2025-02-23 |
0.0058 USD |
11,168.4492 |
0.0061 USD |
0.0056 USD |
0.0061 USD |
0.0056 USD |
| 2025-02-22 |
0.0056 USD |
4,746.7659 |
0.0056 USD |
0.0056 USD |
0.0056 USD |
0.0056 USD |
| 2025-02-21 |
0.0058 USD |
44,711.1774 |
0.0060 USD |
0.0056 USD |
0.0063 USD |
0.0058 USD |
| 2025-02-20 |
0.0056 USD |
34,015.6694 |
0.0057 USD |
0.0056 USD |
0.0060 USD |
0.0056 USD |
| 2025-02-19 |
0.0057 USD |
11,584.6022 |
0.0060 USD |
0.0057 USD |
0.0060 USD |
0.0057 USD |
| 2025-02-18 |
0.0058 USD |
52,434.8229 |
0.0063 USD |
0.0056 USD |
0.0064 USD |
0.0056 USD |
| 2025-02-17 |
0.0062 USD |
110,341.9158 |
0.0061 USD |
0.0058 USD |
0.0066 USD |
0.0058 USD |
| 2025-02-16 |
0.0059 USD |
13,477.8543 |
0.0061 USD |
0.0058 USD |
0.0062 USD |
0.0058 USD |
| 2025-02-15 |
0.0064 USD |
66,865.6250 |
0.0064 USD |
0.0064 USD |
0.0064 USD |
0.0064 USD |
| 2025-02-14 |
0.0061 USD |
16,321.8804 |
0.0062 USD |
0.0060 USD |
0.0064 USD |
0.0060 USD |
| 2025-02-13 |
0.0061 USD |
171,366.2101 |
0.0059 USD |
0.0059 USD |
0.0067 USD |
0.0060 USD |