Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0158 USD |
842,680.1478 |
0.0172 USD |
0.0140 USD |
0.0180 USD |
0.0171 USD |
| 2023-10-30 |
0.0156 USD |
232,682.1997 |
0.0152 USD |
0.0146 USD |
0.0173 USD |
0.0167 USD |
| 2023-10-29 |
0.0157 USD |
300,781.0393 |
0.0161 USD |
0.0149 USD |
0.0186 USD |
0.0159 USD |
| 2023-10-28 |
0.0159 USD |
284,466.2166 |
0.0163 USD |
0.0151 USD |
0.0171 USD |
0.0161 USD |
| 2023-10-27 |
0.0155 USD |
2,189,382.5792 |
0.0188 USD |
0.0134 USD |
0.0196 USD |
0.0171 USD |
| 2023-10-26 |
0.0146 USD |
1,760,272.4778 |
0.0111 USD |
0.0108 USD |
0.0203 USD |
0.0156 USD |
| 2023-10-25 |
0.0094 USD |
365,589.6282 |
0.0093 USD |
0.0087 USD |
0.0109 USD |
0.0105 USD |
| 2023-10-24 |
0.0090 USD |
512,288.9705 |
0.0092 USD |
0.0085 USD |
0.0096 USD |
0.0093 USD |
| 2023-10-23 |
0.0090 USD |
64,949.3074 |
0.0092 USD |
0.0088 USD |
0.0095 USD |
0.0091 USD |
| 2023-10-22 |
0.0089 USD |
8,517.6584 |
0.0089 USD |
0.0089 USD |
0.0090 USD |
0.0089 USD |
| 2023-10-21 |
0.0090 USD |
324,139.5382 |
0.0090 USD |
0.0087 USD |
0.0094 USD |
0.0091 USD |
| 2023-10-20 |
0.0089 USD |
68,526.1718 |
0.0088 USD |
0.0087 USD |
0.0092 USD |
0.0090 USD |
| 2023-10-19 |
0.0088 USD |
9,179.0298 |
0.0088 USD |
0.0087 USD |
0.0090 USD |
0.0089 USD |
| 2023-10-18 |
0.0090 USD |
215,075.2667 |
0.0094 USD |
0.0088 USD |
0.0094 USD |
0.0089 USD |
| 2023-10-17 |
0.0095 USD |
94,129.3217 |
0.0099 USD |
0.0090 USD |
0.0099 USD |
0.0093 USD |
| 2023-10-16 |
0.0101 USD |
220,158.9813 |
0.0107 USD |
0.0095 USD |
0.0107 USD |
0.0097 USD |
| 2023-10-15 |
0.0101 USD |
101,192.9997 |
0.0101 USD |
0.0098 USD |
0.0107 USD |
0.0107 USD |
| 2023-10-14 |
0.0100 USD |
23,010.2954 |
0.0100 USD |
0.0099 USD |
0.0103 USD |
0.0100 USD |
| 2023-10-13 |
0.0097 USD |
137,144.5511 |
0.0101 USD |
0.0095 USD |
0.0102 USD |
0.0100 USD |
| 2023-10-12 |
0.0100 USD |
25,469.3528 |
0.0102 USD |
0.0099 USD |
0.0103 USD |
0.0102 USD |
| 2023-10-11 |
0.0101 USD |
209,375.5732 |
0.0104 USD |
0.0095 USD |
0.0106 USD |
0.0103 USD |
| 2023-10-10 |
0.0106 USD |
307,112.9991 |
0.0102 USD |
0.0100 USD |
0.0119 USD |
0.0104 USD |
| 2023-10-09 |
0.0099 USD |
578,846.0167 |
0.0111 USD |
0.0095 USD |
0.0111 USD |
0.0103 USD |
| 2023-10-08 |
0.0110 USD |
178,900.9414 |
0.0115 USD |
0.0108 USD |
0.0115 USD |
0.0115 USD |
| 2023-10-07 |
0.0115 USD |
65,187.1794 |
0.0116 USD |
0.0111 USD |
0.0119 USD |
0.0111 USD |
| 2023-10-06 |
0.0119 USD |
203,217.0434 |
0.0119 USD |
0.0114 USD |
0.0127 USD |
0.0118 USD |
| 2023-10-05 |
0.0120 USD |
108,040.9169 |
0.0121 USD |
0.0118 USD |
0.0125 USD |
0.0118 USD |
| 2023-10-04 |
0.0122 USD |
334,677.4323 |
0.0120 USD |
0.0116 USD |
0.0133 USD |
0.0120 USD |
| 2023-10-03 |
0.0120 USD |
171,968.6727 |
0.0117 USD |
0.0117 USD |
0.0125 USD |
0.0122 USD |
| 2023-10-02 |
0.0114 USD |
191,753.7566 |
0.0115 USD |
0.0111 USD |
0.0120 USD |
0.0115 USD |
| 2023-10-01 |
0.0121 USD |
542,893.4946 |
0.0127 USD |
0.0116 USD |
0.0130 USD |
0.0119 USD |
| 2023-09-30 |
0.0117 USD |
916,127.6042 |
0.0098 USD |
0.0098 USD |
0.0144 USD |
0.0127 USD |
| 2023-09-29 |
0.0094 USD |
565,627.6089 |
0.0090 USD |
0.0085 USD |
0.0121 USD |
0.0098 USD |
| 2023-09-28 |
0.0089 USD |
15,710.7737 |
0.0088 USD |
0.0088 USD |
0.0090 USD |
0.0090 USD |
| 2023-09-27 |
0.0089 USD |
166,062.5786 |
0.0085 USD |
0.0085 USD |
0.0095 USD |
0.0088 USD |
| 2023-09-26 |
0.0085 USD |
85,681.9087 |
0.0086 USD |
0.0081 USD |
0.0088 USD |
0.0085 USD |
| 2023-09-25 |
0.0086 USD |
197,835.6527 |
0.0090 USD |
0.0081 USD |
0.0098 USD |
0.0086 USD |
| 2023-09-24 |
0.0080 USD |
156,207.2778 |
0.0083 USD |
0.0076 USD |
0.0091 USD |
0.0090 USD |
| 2023-09-23 |
0.0076 USD |
170,161.1385 |
0.0086 USD |
0.0073 USD |
0.0086 USD |
0.0078 USD |
| 2023-09-22 |
0.0082 USD |
92,854.1153 |
0.0086 USD |
0.0078 USD |
0.0086 USD |
0.0081 USD |
| 2023-09-21 |
0.0082 USD |
328,707.4863 |
0.0078 USD |
0.0075 USD |
0.0097 USD |
0.0078 USD |
| 2023-09-20 |
0.0073 USD |
199,126.8650 |
0.0071 USD |
0.0070 USD |
0.0080 USD |
0.0074 USD |
| 2023-09-19 |
0.0076 USD |
65,235.0312 |
0.0079 USD |
0.0070 USD |
0.0079 USD |
0.0072 USD |
| 2023-09-18 |
0.0076 USD |
83,561.8184 |
0.0074 USD |
0.0072 USD |
0.0079 USD |
0.0072 USD |
| 2023-09-17 |
0.0076 USD |
10,301.4124 |
0.0077 USD |
0.0072 USD |
0.0077 USD |
0.0077 USD |
| 2023-09-16 |
0.0074 USD |
28,590.9528 |
0.0072 USD |
0.0071 USD |
0.0075 USD |
0.0071 USD |
| 2023-09-15 |
0.0075 USD |
430,284.9700 |
0.0070 USD |
0.0065 USD |
0.0085 USD |
0.0072 USD |
| 2023-09-14 |
0.0068 USD |
31,226.1511 |
0.0071 USD |
0.0066 USD |
0.0071 USD |
0.0066 USD |
| 2023-09-13 |
0.0069 USD |
336,004.5226 |
0.0069 USD |
0.0066 USD |
0.0073 USD |
0.0067 USD |
| 2023-09-12 |
0.0072 USD |
128,974.5083 |
0.0071 USD |
0.0069 USD |
0.0077 USD |
0.0075 USD |