Market [unlinked] / USD
Identifier on Kraken: INTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-12 |
0.0062 USD |
12,599.0989 |
0.0064 USD |
0.0059 USD |
0.0064 USD |
0.0062 USD |
| 2025-02-11 |
0.0063 USD |
95,552.3950 |
0.0063 USD |
0.0059 USD |
0.0065 USD |
0.0064 USD |
| 2025-02-10 |
0.0065 USD |
79,749.0641 |
0.0064 USD |
0.0060 USD |
0.0067 USD |
0.0067 USD |
| 2025-02-09 |
0.0063 USD |
56,279.0356 |
0.0062 USD |
0.0056 USD |
0.0067 USD |
0.0057 USD |
| 2025-02-08 |
0.0056 USD |
7,880.1252 |
0.0058 USD |
0.0056 USD |
0.0058 USD |
0.0056 USD |
| 2025-02-07 |
0.0062 USD |
157,075.8438 |
0.0064 USD |
0.0057 USD |
0.0064 USD |
0.0062 USD |
| 2025-02-06 |
0.0062 USD |
268,006.1360 |
0.0066 USD |
0.0057 USD |
0.0068 USD |
0.0060 USD |
| 2025-02-05 |
0.0064 USD |
104,399.5523 |
0.0067 USD |
0.0061 USD |
0.0068 USD |
0.0066 USD |
| 2025-02-04 |
0.0068 USD |
12,701.8985 |
0.0065 USD |
0.0063 USD |
0.0069 USD |
0.0063 USD |
| 2025-02-03 |
0.0064 USD |
403,578.8343 |
0.0068 USD |
0.0059 USD |
0.0072 USD |
0.0072 USD |
| 2025-02-02 |
0.0071 USD |
47,201.1199 |
0.0079 USD |
0.0067 USD |
0.0081 USD |
0.0078 USD |
| 2025-02-01 |
0.0080 USD |
37,562.3977 |
0.0082 USD |
0.0076 USD |
0.0083 USD |
0.0077 USD |
| 2025-01-31 |
0.0075 USD |
36,870.9837 |
0.0082 USD |
0.0074 USD |
0.0082 USD |
0.0078 USD |
| 2025-01-30 |
0.0080 USD |
11,297.5771 |
0.0078 USD |
0.0078 USD |
0.0081 USD |
0.0081 USD |
| 2025-01-29 |
0.0074 USD |
50,004.6578 |
0.0080 USD |
0.0072 USD |
0.0081 USD |
0.0072 USD |
| 2025-01-28 |
0.0079 USD |
179,727.0429 |
0.0082 USD |
0.0073 USD |
0.0085 USD |
0.0073 USD |
| 2025-01-27 |
0.0079 USD |
261,695.5853 |
0.0085 USD |
0.0074 USD |
0.0085 USD |
0.0075 USD |
| 2025-01-26 |
0.0084 USD |
106,714.1202 |
0.0086 USD |
0.0080 USD |
0.0088 USD |
0.0086 USD |
| 2025-01-25 |
0.0085 USD |
27,409.3339 |
0.0080 USD |
0.0080 USD |
0.0087 USD |
0.0087 USD |
| 2025-01-24 |
0.0084 USD |
21,475.6730 |
0.0081 USD |
0.0081 USD |
0.0088 USD |
0.0082 USD |
| 2025-01-23 |
0.0081 USD |
632,491.5342 |
0.0092 USD |
0.0076 USD |
0.0092 USD |
0.0081 USD |
| 2025-01-22 |
0.0089 USD |
34,806.3293 |
0.0092 USD |
0.0083 USD |
0.0092 USD |
0.0085 USD |
| 2025-01-21 |
0.0091 USD |
257,977.0872 |
0.0088 USD |
0.0085 USD |
0.0097 USD |
0.0086 USD |
| 2025-01-20 |
0.0086 USD |
549,800.7878 |
0.0085 USD |
0.0079 USD |
0.0098 USD |
0.0084 USD |
| 2025-01-19 |
0.0090 USD |
282,615.8099 |
0.0094 USD |
0.0085 USD |
0.0097 USD |
0.0090 USD |
| 2025-01-18 |
0.0097 USD |
112,369.5086 |
0.0101 USD |
0.0091 USD |
0.0101 USD |
0.0097 USD |
| 2025-01-17 |
0.0098 USD |
534,078.1189 |
0.0098 USD |
0.0095 USD |
0.0106 USD |
0.0100 USD |
| 2025-01-16 |
0.0098 USD |
131,419.6965 |
0.0097 USD |
0.0094 USD |
0.0104 USD |
0.0103 USD |
| 2025-01-15 |
0.0095 USD |
218,380.1424 |
0.0094 USD |
0.0090 USD |
0.0100 USD |
0.0095 USD |
| 2025-01-14 |
0.0096 USD |
336,903.2772 |
0.0088 USD |
0.0087 USD |
0.0103 USD |
0.0093 USD |
| 2025-01-13 |
0.0088 USD |
136,685.2056 |
0.0101 USD |
0.0087 USD |
0.0104 USD |
0.0091 USD |
| 2025-01-12 |
0.0096 USD |
30,134.0000 |
0.0096 USD |
0.0096 USD |
0.0097 USD |
0.0096 USD |
| 2025-01-11 |
0.0095 USD |
74,219.1408 |
0.0100 USD |
0.0094 USD |
0.0100 USD |
0.0094 USD |
| 2025-01-10 |
0.0102 USD |
296,166.5399 |
0.0100 USD |
0.0100 USD |
0.0104 USD |
0.0103 USD |
| 2025-01-09 |
0.0096 USD |
541,708.0471 |
0.0102 USD |
0.0092 USD |
0.0103 USD |
0.0094 USD |
| 2025-01-08 |
0.0101 USD |
67,723.2404 |
0.0102 USD |
0.0097 USD |
0.0104 USD |
0.0102 USD |
| 2025-01-07 |
0.0110 USD |
109,928.1214 |
0.0111 USD |
0.0107 USD |
0.0114 USD |
0.0107 USD |
| 2025-01-06 |
0.0113 USD |
122,665.6117 |
0.0116 USD |
0.0107 USD |
0.0118 USD |
0.0111 USD |
| 2025-01-05 |
0.0108 USD |
114,653.2323 |
0.0117 USD |
0.0106 USD |
0.0117 USD |
0.0112 USD |
| 2025-01-04 |
0.0110 USD |
197,966.7596 |
0.0110 USD |
0.0106 USD |
0.0117 USD |
0.0112 USD |
| 2025-01-03 |
0.0105 USD |
145,225.6050 |
0.0105 USD |
0.0101 USD |
0.0115 USD |
0.0115 USD |
| 2025-01-02 |
0.0109 USD |
96,253.9892 |
0.0109 USD |
0.0101 USD |
0.0111 USD |
0.0111 USD |
| 2025-01-01 |
0.0102 USD |
343,692.0438 |
0.0106 USD |
0.0097 USD |
0.0113 USD |
0.0101 USD |
| 2024-12-31 |
0.0108 USD |
209,683.6639 |
0.0106 USD |
0.0103 USD |
0.0116 USD |
0.0103 USD |