Market [unlinked] / USD
Identifier on Kraken: IPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
1.6254 USD |
14,871.5350 |
1.6102 USD |
1.5824 USD |
1.6942 USD |
1.6274 USD |
| 2025-12-18 |
1.6300 USD |
25,889.9646 |
1.6315 USD |
1.5761 USD |
1.7097 USD |
1.6974 USD |
| 2025-12-17 |
1.7093 USD |
34,383.0724 |
1.6874 USD |
1.6207 USD |
1.7786 USD |
1.6543 USD |
| 2025-12-16 |
1.6950 USD |
33,941.6901 |
1.7111 USD |
1.6651 USD |
1.7298 USD |
1.6868 USD |
| 2025-12-15 |
1.8349 USD |
4,445.9028 |
1.8086 USD |
1.8028 USD |
1.8684 USD |
1.8496 USD |
| 2025-12-14 |
1.8862 USD |
5,316.6085 |
1.8937 USD |
1.8663 USD |
1.9056 USD |
1.8804 USD |
| 2025-12-13 |
1.8910 USD |
3,894.7432 |
1.8726 USD |
1.8700 USD |
1.9148 USD |
1.9072 USD |
| 2025-12-12 |
1.9361 USD |
23,184.2245 |
1.9911 USD |
1.8244 USD |
2.0277 USD |
1.8352 USD |
| 2025-12-11 |
2.0038 USD |
21,527.0104 |
2.0740 USD |
1.9695 USD |
2.0810 USD |
2.0554 USD |
| 2025-12-10 |
2.1552 USD |
24,207.8230 |
2.1958 USD |
2.1130 USD |
2.2087 USD |
2.1290 USD |
| 2025-12-09 |
2.1169 USD |
1,807.5494 |
2.1517 USD |
2.0913 USD |
2.1517 USD |
2.1168 USD |
| 2025-12-08 |
2.1160 USD |
5,086.4020 |
2.0842 USD |
2.0716 USD |
2.1927 USD |
2.1926 USD |
| 2025-12-07 |
2.2008 USD |
17,836.4029 |
2.2206 USD |
2.1704 USD |
2.2323 USD |
2.1752 USD |
| 2025-12-06 |
2.2138 USD |
10,833.4585 |
2.1851 USD |
2.1593 USD |
2.2450 USD |
2.2059 USD |
| 2025-12-05 |
2.3405 USD |
3,397.8433 |
2.3872 USD |
2.3177 USD |
2.3905 USD |
2.3180 USD |
| 2025-12-04 |
2.4130 USD |
21,779.5993 |
2.3684 USD |
2.3584 USD |
2.4365 USD |
2.3584 USD |
| 2025-12-03 |
2.3324 USD |
19,507.8744 |
2.3163 USD |
2.2787 USD |
2.3725 USD |
2.3187 USD |
| 2025-12-02 |
2.3081 USD |
51,785.3956 |
2.2460 USD |
2.1456 USD |
2.4563 USD |
2.3625 USD |
| 2025-12-01 |
2.3241 USD |
40,909.7956 |
2.5277 USD |
2.1953 USD |
2.5876 USD |
2.2306 USD |
| 2025-11-30 |
2.4544 USD |
8,797.9303 |
2.5111 USD |
2.4085 USD |
2.5301 USD |
2.4291 USD |
| 2025-11-29 |
2.5641 USD |
25,101.0044 |
2.5656 USD |
2.5088 USD |
2.6318 USD |
2.5089 USD |
| 2025-11-28 |
2.5763 USD |
16,047.3170 |
2.5889 USD |
2.5127 USD |
2.6084 USD |
2.5703 USD |
| 2025-11-27 |
2.6367 USD |
53,477.4890 |
2.6812 USD |
2.5606 USD |
2.7421 USD |
2.6259 USD |
| 2025-11-26 |
2.9766 USD |
125,525.4556 |
3.0317 USD |
2.6659 USD |
3.2411 USD |
2.6659 USD |
| 2025-11-25 |
2.4858 USD |
21,644.6050 |
2.4719 USD |
2.3828 USD |
2.5552 USD |
2.5279 USD |
| 2025-11-24 |
2.3540 USD |
110,802.5466 |
2.4436 USD |
2.2609 USD |
2.5445 USD |
2.4778 USD |
| 2025-11-23 |
2.2605 USD |
15,183.3007 |
2.2898 USD |
2.2303 USD |
2.3044 USD |
2.2582 USD |
| 2025-11-22 |
2.2906 USD |
3,824.4193 |
2.3809 USD |
2.2258 USD |
2.3809 USD |
2.2420 USD |
| 2025-11-21 |
2.3408 USD |
50,775.0630 |
2.5113 USD |
2.2103 USD |
2.5680 USD |
2.4164 USD |
| 2025-11-20 |
2.8279 USD |
15,749.5060 |
2.7494 USD |
2.7173 USD |
2.8558 USD |
2.8106 USD |
| 2025-11-19 |
2.9593 USD |
50,105.8530 |
2.8246 USD |
2.8114 USD |
3.3924 USD |
2.9072 USD |
| 2025-11-18 |
2.7511 USD |
45,315.7007 |
2.7640 USD |
2.6552 USD |
2.8065 USD |
2.7094 USD |
| 2025-11-17 |
2.8743 USD |
20,359.6616 |
2.9479 USD |
2.7409 USD |
2.9636 USD |
2.8422 USD |
| 2025-11-16 |
3.0179 USD |
35,094.5288 |
3.1212 USD |
2.8837 USD |
3.1228 USD |
2.9035 USD |
| 2025-11-15 |
3.1013 USD |
64,136.1542 |
3.0228 USD |
2.9377 USD |
3.2887 USD |
3.1820 USD |
| 2025-11-14 |
3.3581 USD |
59,436.4144 |
3.5627 USD |
3.1812 USD |
3.5641 USD |
3.2773 USD |
| 2025-11-13 |
3.8801 USD |
44,669.0741 |
3.7307 USD |
3.6711 USD |
4.1800 USD |
3.7000 USD |
| 2025-11-12 |
4.0688 USD |
107,761.2458 |
3.5726 USD |
3.5726 USD |
4.3327 USD |
4.0688 USD |
| 2025-11-11 |
3.7743 USD |
30,024.0148 |
3.9132 USD |
3.6247 USD |
4.0326 USD |
3.6567 USD |
| 2025-11-10 |
3.8265 USD |
3,428.0995 |
3.8048 USD |
3.7899 USD |
3.9080 USD |
3.7899 USD |
| 2025-11-09 |
3.7781 USD |
2,274.1189 |
3.8385 USD |
3.6473 USD |
3.8647 USD |
3.7505 USD |
| 2025-11-08 |
3.9704 USD |
28,004.9682 |
3.9636 USD |
3.8481 USD |
4.0853 USD |
4.0347 USD |
| 2025-11-07 |
3.6613 USD |
70,197.9904 |
3.3947 USD |
3.3164 USD |
3.9657 USD |
3.9177 USD |
| 2025-11-06 |
3.3965 USD |
33,461.8929 |
3.4947 USD |
3.2768 USD |
3.4947 USD |
3.3535 USD |
| 2025-11-05 |
3.7184 USD |
118,267.3486 |
3.6663 USD |
3.4201 USD |
4.0298 USD |
3.6051 USD |
| 2025-11-04 |
3.7113 USD |
43,092.7647 |
3.9838 USD |
3.5000 USD |
4.0304 USD |
3.7000 USD |
| 2025-11-03 |
4.0297 USD |
84,147.0513 |
4.3293 USD |
3.8275 USD |
4.3297 USD |
3.9388 USD |
| 2025-11-02 |
4.4532 USD |
2,205.6683 |
4.4875 USD |
4.4016 USD |
4.4898 USD |
4.4898 USD |
| 2025-11-01 |
4.4696 USD |
7,411.8184 |
4.3863 USD |
4.3437 USD |
4.6639 USD |
4.5293 USD |
| 2025-10-31 |
4.4009 USD |
7,450.8750 |
4.4079 USD |
4.3544 USD |
4.4484 USD |
4.4019 USD |