ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,531.75
      -0.23%
      US Tech 100
      19,178.00
      -0.01%
      Dow Jones
      40,362.95
      -0.74%
      Brent Oil
      83.735
      -0.41%
      Bitcoin
      65,667.76
      2.66%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Interlay (Cryptocurrency:INTRUSD)

      6. Interlay (Cryptocurrency:INTRUSD) Historical

      INTRUSD Interlay

      0.0164
      -0.0004 (-2.38%)
      10:03:55 - Realtime Data

      INTRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.0168 0.001 6.33% 0.0163 0.017 0.016 481,252.00
      Jul 17 2024 0.0158 -0.0003 -1.86% 0.0161 0.0164 0.0155 40,518.00
      Jul 16 2024 0.0161 -0.0001 -0.62% 0.0162 0.0165 0.0142 176,937.00
      Jul 15 2024 0.0162 0.0004 2.53% 0.0163 0.0166 0.0158 45,656.00
      Jul 14 2024 0.0158 0.0012 8.22% 0.0146 0.0163 0.0146 88,653.00
      Jul 13 2024 0.0146 -0.0003 -2.01% 0.0145 0.015 0.0144 81,220.00
      Jul 12 2024 0.0149 0.0004 2.76% 0.0145 0.0149 0.0145 841.00
      Jul 11 2024 0.0145 0.00 0.00% 0.0145 0.0152 0.0143 44,250.00
      Jul 10 2024 0.0145 0.00 0.00% 0.0145 0.0153 0.014 93,312.00
      Jul 09 2024 0.0145 0.0005 3.57% 0.014 0.0147 0.0137 40,550.00
      Jul 08 2024 0.014 -0.0006 -4.11% 0.0145 0.0149 0.014 119,627.00
      Jul 07 2024 0.0146 0.0003 2.10% 0.0143 0.0151 0.0141 51,188.00
      Jul 06 2024 0.0143 0.001 7.52% 0.0133 0.0145 0.0133 102,559.00
      Jul 05 2024 0.0133 -0.0005 -3.62% 0.0138 0.0141 0.0128 90,775.00
      Jul 04 2024 0.0138 -0.0006 -4.17% 0.0144 0.0149 0.013 154,381.00
      Jul 03 2024 0.0144 -0.001 -6.49% 0.0154 0.0155 0.0144 106,114.00
      Jul 02 2024 0.0154 0.0005 3.36% 0.0149 0.0156 0.0149 13,769.00
      Jul 01 2024 0.0149 0.00 0.00% 0.0319 0.0323 0.0149 34,105.00
      Jun 30 2024 0.0149 0.0001 0.68% 0.0148 0.0151 0.0145 360,195.00
      Jun 29 2024 0.0148 0.0001 0.68% 0.0147 0.0152 0.0147 102,574.00
      Jun 28 2024 0.0147 -0.0006 -3.92% 0.0153 0.0159 0.0146 179,359.00
      Jun 27 2024 0.0153 0.0008 5.52% 0.0145 0.0158 0.0143 48,284.00
      Jun 26 2024 0.0145 0.0001 0.69% 0.0146 0.0147 0.014 54,887.00
      Jun 25 2024 0.0144 0.00 0.00% 0.0144 0.0151 0.0143 46,074.00
      Jun 24 2024 0.0144 -0.0007 -4.64% 0.0151 0.0151 0.0138 173,702.00
      Jun 23 2024 0.0151 -0.0001 -0.66% 0.0152 0.0156 0.0147 173,802.00
      Jun 22 2024 0.0152 -0.0006 -3.80% 0.0158 0.0162 0.0152 250,284.00
      Jun 21 2024 0.0158 -0.0002 -1.25% 0.016 0.0165 0.0156 20,956.00
      Jun 20 2024 0.016 -0.0002 -1.23% 0.016 0.0169 0.0159 237,360.00
      Jun 19 2024 0.0162 -0.0011 -6.36% 0.0173 0.018 0.0146 372,391.00
      Jun 18 2024 0.0173 0.0006 3.59% 0.0167 0.0176 0.0166 765,384.00
      Jun 17 2024 0.0167 -0.0028 -14.36% 0.0192 0.0197 0.016 569,335.00
      Jun 16 2024 0.0195 0.0007 3.72% 0.0188 0.0195 0.0148 814,035.00
      Jun 15 2024 0.0188 0.0005 2.73% 0.0183 0.0188 0.0182 21,560.00
      Jun 14 2024 0.0183 -0.0008 -4.19% 0.0191 0.0199 0.0183 133,300.00
      Jun 13 2024 0.0191 -0.0008 -4.02% 0.0199 0.020 0.0191 29,181.00
      Jun 12 2024 0.0199 0.0002 1.02% 0.0197 0.0202 0.0192 82,856.00
      Jun 11 2024 0.0197 -0.0007 -3.43% 0.0204 0.0206 0.0191 378,834.00
      Jun 10 2024 0.0204 0.0013 6.81% 0.0195 0.0204 0.0192 173,821.00
      Jun 09 2024 0.0191 -0.0001 -0.52% 0.0192 0.0205 0.0186 59,422.00
      Jun 08 2024 0.0192 -0.0003 -1.54% 0.0195 0.0196 0.0186 25,607.00
      Jun 07 2024 0.0195 0.0008 4.28% 0.0187 0.0202 0.0187 77,855.00
      Jun 06 2024 0.0187 -0.0012 -6.03% 0.0199 0.0199 0.018 77,956.00
      Jun 05 2024 0.0199 0.0002 1.02% 0.0319 0.0323 0.0192 163,604.00
      Jun 04 2024 0.0197 -0.0017 -7.94% 0.0214 0.0214 0.0187 587,097.00
      Jun 03 2024 0.0214 0.0004 1.90% 0.021 0.0216 0.0204 38,065.00
      Jun 02 2024 0.021 -0.0005 -2.33% 0.0215 0.0219 0.0209 44,414.00
      Jun 01 2024 0.0215 0.0001 0.47% 0.0214 0.0225 0.021 76,819.00
      May 31 2024 0.0214 0.0006 2.88% 0.0208 0.0228 0.0202 502,693.00
      May 30 2024 0.0208 -0.0004 -1.89% 0.0212 0.022 0.0203 37,598.00
      May 29 2024 0.0212 -0.0006 -2.75% 0.0218 0.0225 0.0212 100,297.00
      May 28 2024 0.0218 0.00 0.00% 0.0218 0.0236 0.0212 324,715.00
      May 27 2024 0.0218 -0.0012 -5.22% 0.0224 0.0227 0.0217 503,526.00
      May 26 2024 0.023 0.0007 3.14% 0.0223 0.0233 0.0218 36,213.00
      May 25 2024 0.0223 -0.0025 -10.08% 0.0248 0.0248 0.0211 530,880.00
      May 24 2024 0.0248 -0.0016 -6.06% 0.0264 0.0264 0.0246 275,516.00
      May 23 2024 0.0264 -0.0002 -0.75% 0.0271 0.0271 0.0251 137,443.00
      May 22 2024 0.0266 -0.0009 -3.27% 0.0276 0.0284 0.0264 43,849.00
      May 21 2024 0.0275 -0.0005 -1.79% 0.028 0.0315 0.0275 178,345.00
      May 20 2024 0.028 0.0004 1.45% 0.0273 0.0281 0.0264 219,096.00
      May 19 2024 0.0276 -0.0004 -1.43% 0.028 0.0282 0.0274 8,312.00
      May 18 2024 0.028 -0.0003 -1.06% 0.0283 0.0285 0.0274 6,984.00
      May 17 2024 0.0283 0.0003 1.07% 0.028 0.0289 0.0272 20,868.00
      May 16 2024 0.028 0.0006 2.19% 0.0274 0.0289 0.027 217,447.00
      May 15 2024 0.0274 -0.0009 -3.18% 0.0283 0.0287 0.027 830,259.00
      May 14 2024 0.0283 -0.002 -6.60% 0.0303 0.0303 0.0278 89,060.00
      May 13 2024 0.0303 0.0001 0.33% 0.0319 0.0323 0.0287 67,637.00
      May 12 2024 0.0302 -0.0002 -0.66% 0.0305 0.0305 0.0292 24,561.00
      May 11 2024 0.0304 0.0004 1.33% 0.030 0.0306 0.0296 52,242.00
      May 10 2024 0.030 0.0009 3.09% 0.0291 0.0302 0.0286 166,949.00
      May 09 2024 0.0291 -0.0031 -9.63% 0.0322 0.033 0.027 913,616.00
      May 08 2024 0.0322 -0.0016 -4.73% 0.0338 0.034 0.0321 13,464.00
      May 07 2024 0.0338 -0.0002 -0.59% 0.034 0.0362 0.0323 88,535.00
      May 06 2024 0.034 -0.002 -5.56% 0.0348 0.0362 0.0332 47,726.00
      May 05 2024 0.036 0.0012 3.45% 0.0348 0.0361 0.0338 44,381.00
      May 04 2024 0.0348 0.001 2.96% 0.0338 0.0349 0.0328 30,629.00
      May 03 2024 0.0338 0.0011 3.36% 0.0327 0.0342 0.0316 44,526.00
      May 02 2024 0.0327 0.0007 2.19% 0.032 0.0337 0.0313 34,378.00
      May 01 2024 0.032 0.0004 1.27% 0.0319 0.0323 0.0308 35,188.00
      Apr 30 2024 0.0316 -0.0009 -2.77% 0.0325 0.0325 0.030 60,249.00
      Apr 29 2024 0.0325 -0.001 -2.99% 0.0577 0.058 0.0312 118,117.00
      Apr 28 2024 0.0335 -0.0006 -1.76% 0.0341 0.0346 0.0332 14,820.00
      Apr 27 2024 0.0341 -0.0001 -0.29% 0.0342 0.0348 0.0329 25,094.00
      Apr 26 2024 0.0342 0.0006 1.79% 0.0336 0.0347 0.033 74,574.00
      Apr 25 2024 0.0336 0.0014 4.35% 0.0322 0.0342 0.0321 55,319.00
      Apr 24 2024 0.0322 -0.0033 -9.30% 0.0355 0.0366 0.0322 136,470.00
      Apr 23 2024 0.0355 -0.001 -2.74% 0.0365 0.0368 0.0344 298,652.00
      Apr 22 2024 0.0365 -0.0011 -2.93% 0.0577 0.058 0.0354 104,960.00
      Apr 21 2024 0.0376 -0.0009 -2.34% 0.0385 0.0385 0.037 32,340.00
      Apr 20 2024 0.0385 0.0024 6.65% 0.0361 0.0386 0.0355 110,912.00

      Your Recent History

      COIN
      INTRUSD
      Interlay
      AQSE
      SNGA.GB
      WisdomTree Commodity Sec...
      BIT
      UB0YFK
      UniCredit Bank
      BIT
      P221E9
      NLBNPIT221E9 20991231 9....
      BIT
      P1TB32
      BNP Paribas Issuance
      BIT
      F14195
      Vontobel Financial Produ...
      BIT
      S29037
      Societe Generale Effekten
      BIT
      P20IR8
      NLBNPIT20IR8 20991231 24...
      BIT
      USE5
      ETFS 5x Short USD Long EUR
      NYSE
      BCIL
      Exchange Listed
      NYSE
      RF
      Regions Financial
      Delayed Upgrade Clock