Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INTRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.0361 | -0.0009 | -2.43% | 0.037 | 0.0373 | 0.0357 | 27,420.00 |
| Apr 18 2024 | 0.037 | 0.0012 | 3.35% | 0.0358 | 0.0373 | 0.0354 | 39,091.00 |
| Apr 17 2024 | 0.0358 | -0.0016 | -4.28% | 0.0374 | 0.0375 | 0.035 | 165,913.00 |
| Apr 16 2024 | 0.0374 | -0.0019 | -4.83% | 0.0393 | 0.0395 | 0.037 | 218,614.00 |
| Apr 15 2024 | 0.0393 | 0.0004 | 1.03% | 0.0385 | 0.042 | 0.0379 | 187,180.00 |
| Apr 14 2024 | 0.0389 | 0.0035 | 9.89% | 0.0354 | 0.0407 | 0.0354 | 328,505.00 |
| Apr 13 2024 | 0.0354 | -0.005 | -12.38% | 0.0405 | 0.0427 | 0.0342 | 198,233.00 |
| Apr 12 2024 | 0.0404 | -0.002 | -4.72% | 0.0424 | 0.0434 | 0.0393 | 381,414.00 |
| Apr 11 2024 | 0.0424 | -0.0014 | -3.20% | 0.0438 | 0.045 | 0.0414 | 127,528.00 |
| Apr 10 2024 | 0.0438 | -0.0022 | -4.78% | 0.0463 | 0.0466 | 0.043 | 151,770.00 |
| Apr 09 2024 | 0.046 | 0.0017 | 3.84% | 0.0443 | 0.0465 | 0.044 | 103,891.00 |
| Apr 08 2024 | 0.0443 | 0.0023 | 5.48% | 0.042 | 0.0455 | 0.0412 | 730,392.00 |
| Apr 07 2024 | 0.042 | 0.0012 | 2.94% | 0.0414 | 0.0423 | 0.0402 | 128,718.00 |
| Apr 06 2024 | 0.0408 | 0.0004 | 0.99% | 0.0404 | 0.0413 | 0.0401 | 72,248.00 |
| Apr 05 2024 | 0.0404 | -0.0025 | -5.83% | 0.0429 | 0.0434 | 0.0402 | 91,540.00 |
| Apr 04 2024 | 0.0429 | -0.0015 | -3.38% | 0.0444 | 0.0444 | 0.0411 | 91,370.00 |
| Apr 03 2024 | 0.0444 | 0.0009 | 2.07% | 0.0435 | 0.046 | 0.0429 | 89,193.00 |
| Apr 02 2024 | 0.0435 | -0.0026 | -5.64% | 0.0458 | 0.0466 | 0.0427 | 105,676.00 |
| Apr 01 2024 | 0.0461 | -0.0031 | -6.30% | 0.0488 | 0.0501 | 0.0432 | 222,558.00 |
| Mar 31 2024 | 0.0492 | -0.0017 | -3.34% | 0.0509 | 0.0516 | 0.047 | 447,213.00 |
| Mar 30 2024 | 0.0509 | -0.0013 | -2.49% | 0.0522 | 0.0546 | 0.0481 | 175,331.00 |
| Mar 29 2024 | 0.0522 | -0.0023 | -4.22% | 0.0545 | 0.0554 | 0.0505 | 174,576.00 |
| Mar 28 2024 | 0.0545 | -0.0014 | -2.50% | 0.0559 | 0.0566 | 0.0538 | 573,392.00 |
| Mar 27 2024 | 0.0559 | 0.0037 | 7.09% | 0.0522 | 0.0569 | 0.0511 | 460,563.00 |
| Mar 26 2024 | 0.0522 | 0.0028 | 5.67% | 0.0494 | 0.0528 | 0.0484 | 409,199.00 |
| Mar 25 2024 | 0.0494 | -0.0002 | -0.40% | 0.0494 | 0.0523 | 0.0454 | 397,180.00 |
| Mar 24 2024 | 0.0496 | -0.0002 | -0.40% | 0.0498 | 0.0499 | 0.0483 | 115,331.00 |
| Mar 23 2024 | 0.0498 | 0.0016 | 3.32% | 0.0482 | 0.0513 | 0.048 | 128,198.00 |
| Mar 22 2024 | 0.0482 | -0.0016 | -3.21% | 0.0504 | 0.0537 | 0.0482 | 318,000.00 |
| Mar 21 2024 | 0.0498 | -0.0005 | -0.99% | 0.0503 | 0.0536 | 0.0481 | 544,479.00 |
| Mar 20 2024 | 0.0503 | 0.0005 | 1.00% | 0.0498 | 0.0511 | 0.0471 | 345,850.00 |
| Mar 19 2024 | 0.0498 | -0.003 | -5.68% | 0.0528 | 0.0538 | 0.0477 | 429,388.00 |
| Mar 18 2024 | 0.0528 | -0.0022 | -4.00% | 0.0549 | 0.057 | 0.0516 | 463,823.00 |
| Mar 17 2024 | 0.055 | -0.0024 | -4.18% | 0.0574 | 0.058 | 0.0536 | 225,418.00 |
| Mar 16 2024 | 0.0574 | -0.0024 | -4.01% | 0.0598 | 0.0611 | 0.0563 | 240,847.00 |
| Mar 15 2024 | 0.0598 | -0.0059 | -8.98% | 0.0674 | 0.075 | 0.058 | 478,787.00 |
| Mar 14 2024 | 0.0657 | -0.0006 | -0.90% | 0.0655 | 0.0693 | 0.0615 | 387,048.00 |
| Mar 13 2024 | 0.0663 | -0.0032 | -4.60% | 0.0706 | 0.0713 | 0.0629 | 496,261.00 |
| Mar 12 2024 | 0.0695 | 0.0009 | 1.31% | 0.0688 | 0.0712 | 0.068 | 285,280.00 |
| Mar 11 2024 | 0.0686 | -0.0016 | -2.28% | 0.0701 | 0.0805 | 0.0581 | 1,174,912.00 |
| Mar 10 2024 | 0.0702 | 0.0035 | 5.25% | 0.0667 | 0.0721 | 0.0653 | 145,357.00 |
| Mar 09 2024 | 0.0667 | 0.0018 | 2.77% | 0.0649 | 0.0685 | 0.0647 | 83,381.00 |
| Mar 08 2024 | 0.0649 | 0.00 | 0.00% | 0.0649 | 0.0699 | 0.0623 | 423,916.00 |
| Mar 07 2024 | 0.0649 | -0.0039 | -5.67% | 0.0688 | 0.0713 | 0.0623 | 213,526.00 |
| Mar 06 2024 | 0.0688 | 0.002 | 2.99% | 0.0668 | 0.0704 | 0.0645 | 213,158.00 |
| Mar 05 2024 | 0.0668 | -0.0032 | -4.57% | 0.069 | 0.0722 | 0.0634 | 225,750.00 |
| Mar 04 2024 | 0.070 | -0.0019 | -2.64% | 0.0717 | 0.0722 | 0.0691 | 157,795.00 |
| Mar 03 2024 | 0.0719 | 0.001 | 1.41% | 0.0709 | 0.0722 | 0.0682 | 87,231.00 |
| Mar 02 2024 | 0.0709 | 0.004 | 5.98% | 0.0685 | 0.074 | 0.0667 | 127,761.00 |
| Mar 01 2024 | 0.0669 | -0.0044 | -6.17% | 0.0726 | 0.0738 | 0.0639 | 328,200.00 |
| Feb 29 2024 | 0.0713 | -0.0014 | -1.93% | 0.0727 | 0.0781 | 0.0705 | 157,424.00 |
| Feb 28 2024 | 0.0727 | 0.006 | 9.00% | 0.0667 | 0.0751 | 0.0652 | 247,313.00 |
| Feb 27 2024 | 0.0667 | 0.0033 | 5.21% | 0.0623 | 0.072 | 0.0605 | 420,257.00 |
| Feb 26 2024 | 0.0634 | 0.0012 | 1.93% | 0.0619 | 0.0643 | 0.0609 | 154,996.00 |
| Feb 25 2024 | 0.0622 | 0.0038 | 6.51% | 0.0585 | 0.0633 | 0.0585 | 104,221.00 |
| Feb 24 2024 | 0.0584 | -0.002 | -3.31% | 0.0604 | 0.061 | 0.0574 | 63,704.00 |
| Feb 23 2024 | 0.0604 | -0.0004 | -0.66% | 0.0608 | 0.0617 | 0.0591 | 101,445.00 |
| Feb 22 2024 | 0.0608 | 0.00 | 0.00% | 0.0608 | 0.0624 | 0.059 | 159,855.00 |
| Feb 21 2024 | 0.0608 | -0.0044 | -6.75% | 0.0652 | 0.0652 | 0.0592 | 58,454.00 |
| Feb 20 2024 | 0.0652 | 0.0029 | 4.65% | 0.0621 | 0.0687 | 0.0586 | 276,620.00 |
| Feb 19 2024 | 0.0623 | 0.0046 | 7.97% | 0.058 | 0.0688 | 0.0573 | 264,098.00 |
| Feb 18 2024 | 0.0577 | 0.0019 | 3.41% | 0.0558 | 0.0586 | 0.0556 | 155,312.00 |
| Feb 17 2024 | 0.0558 | -0.0009 | -1.59% | 0.0567 | 0.0568 | 0.0544 | 188,270.00 |
| Feb 16 2024 | 0.0567 | -0.001 | -1.73% | 0.0577 | 0.058 | 0.0563 | 210,263.00 |
| Feb 15 2024 | 0.0577 | -0.0012 | -2.04% | 0.0589 | 0.0633 | 0.0567 | 337,037.00 |
| Feb 14 2024 | 0.0589 | -0.0026 | -4.23% | 0.0615 | 0.0621 | 0.0583 | 286,324.00 |
| Feb 13 2024 | 0.0615 | -0.0004 | -0.65% | 0.0619 | 0.0643 | 0.0596 | 239,459.00 |
| Feb 12 2024 | 0.0619 | -0.0035 | -5.35% | 0.0657 | 0.0673 | 0.0615 | 1,139,337.00 |
| Feb 11 2024 | 0.0654 | -0.0027 | -3.96% | 0.0681 | 0.070 | 0.0646 | 228,327.00 |
| Feb 10 2024 | 0.0681 | -0.0017 | -2.44% | 0.0698 | 0.0704 | 0.0666 | 93,792.00 |
| Feb 09 2024 | 0.0698 | 0.001 | 1.45% | 0.0688 | 0.0709 | 0.0659 | 247,453.00 |
| Feb 08 2024 | 0.0688 | -0.0025 | -3.51% | 0.0713 | 0.0723 | 0.0681 | 367,668.00 |
| Feb 07 2024 | 0.0713 | 0.0056 | 8.52% | 0.065 | 0.0731 | 0.0642 | 1,372,420.00 |
| Feb 06 2024 | 0.0657 | 0.0014 | 2.18% | 0.0633 | 0.067 | 0.0613 | 594,958.00 |
| Feb 05 2024 | 0.0643 | -0.0047 | -6.81% | 0.0678 | 0.0721 | 0.063 | 1,337,689.00 |
| Feb 04 2024 | 0.069 | -0.0035 | -4.83% | 0.0724 | 0.0732 | 0.0674 | 1,823,149.00 |
| Feb 03 2024 | 0.0725 | -0.0099 | -12.01% | 0.0824 | 0.0976 | 0.0694 | 1,616,328.00 |
| Feb 02 2024 | 0.0824 | 0.0053 | 6.87% | 0.0765 | 0.0832 | 0.0731 | 631,288.00 |
| Feb 01 2024 | 0.0771 | 0.0046 | 6.34% | 0.0725 | 0.079 | 0.0663 | 617,698.00 |
| Jan 31 2024 | 0.0725 | -0.0086 | -10.60% | 0.0775 | 0.0823 | 0.0702 | 385,071.00 |
| Jan 30 2024 | 0.0811 | 0.0134 | 19.79% | 0.0677 | 0.0979 | 0.0598 | 1,037,788.00 |
| Jan 29 2024 | 0.0677 | 0.0136 | 25.14% | 0.0558 | 0.0678 | 0.0542 | 367,271.00 |
| Jan 28 2024 | 0.0541 | 0.0004 | 0.74% | 0.0537 | 0.0561 | 0.0531 | 68,128.00 |
| Jan 27 2024 | 0.0537 | -0.0004 | -0.74% | 0.0541 | 0.0551 | 0.0525 | 86,489.00 |
