Register to chat with like-minded investors on our interactive forums.
ITGRETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000212 | 0.00000012 | 6.00% | 0.00000200 | 0.00000212 | 0.00000193 | 953,376.00 |
| May 30 2024 | 0.00000200 | -0.00000001 | -0.50% | 0.00000201 | 0.00000203 | 0.00000200 | 1,320,971.00 |
| May 29 2024 | 0.00000201 | -0.00000006 | -2.90% | 0.00000207 | 0.00000207 | 0.00000200 | 917,604.00 |
| May 28 2024 | 0.00000207 | 0.00000003 | 1.47% | 0.00000204 | 0.00000209 | 0.00000202 | 174,225.00 |
| May 27 2024 | 0.00000204 | -0.00000001 | -0.49% | 0.00000203 | 0.00000205 | 0.00000201 | 1,030,488.00 |
| May 26 2024 | 0.00000205 | -0.00000004 | -1.91% | 0.00000209 | 0.00000210 | 0.00000205 | 67,596.00 |
| May 25 2024 | 0.00000209 | 0.00000003 | 1.46% | 0.00000207 | 0.00000210 | 0.00000205 | 300,610.00 |
| May 24 2024 | 0.00000206 | -0.00000001 | -0.48% | 0.00000207 | 0.00000210 | 0.00000205 | 814,703.00 |
| May 23 2024 | 0.00000207 | 0.00000003 | 1.47% | 0.00000204 | 0.00000212 | 0.00000200 | 534,986.00 |
| May 22 2024 | 0.00000204 | -0.00000001 | -0.49% | 0.00000205 | 0.00000208 | 0.00000204 | 832,166.00 |
| May 21 2024 | 0.00000205 | -0.00000008 | -3.76% | 0.00000217 | 0.00000217 | 0.00000203 | 983,317.00 |
| May 20 2024 | 0.00000213 | -0.00000009 | -4.05% | 0.00000221 | 0.00000223 | 0.00000206 | 1,539,052.00 |
| May 19 2024 | 0.00000222 | 0.00000006 | 2.78% | 0.00000216 | 0.00000223 | 0.00000215 | 1,293,048.00 |
| May 18 2024 | 0.00000216 | 0.00000005 | 2.37% | 0.00000211 | 0.00000224 | 0.00000210 | 1,213,419.00 |
| May 17 2024 | 0.00000211 | -0.00000002 | -0.94% | 0.00000213 | 0.00000219 | 0.00000205 | 693,400.00 |
| May 16 2024 | 0.00000213 | 0.00000002 | 0.95% | 0.00000211 | 0.00000213 | 0.00000208 | 3,767.00 |
| May 15 2024 | 0.00000211 | -0.00000004 | -1.86% | 0.00000215 | 0.00000216 | 0.00000209 | 450,415.00 |
| May 14 2024 | 0.00000215 | 0.00000004 | 1.90% | 0.00000211 | 0.00000216 | 0.00000211 | 406,412.00 |
| May 13 2024 | 0.00000211 | -0.00000008 | -3.65% | 0.00000285 | 0.00000291 | 0.00000209 | 2,462,319.00 |
| May 12 2024 | 0.00000219 | 0.00 | 0.00% | 0.00000219 | 0.00000219 | 0.00000219 | 0.00 |
| May 11 2024 | 0.00000219 | 0.00000009 | 4.29% | 0.00000210 | 0.00000243 | 0.00000207 | 539,944.00 |
| May 10 2024 | 0.00000210 | 0.00000008 | 3.96% | 0.00000202 | 0.00000212 | 0.00000201 | 1,269,435.00 |
| May 09 2024 | 0.00000202 | -0.00000010 | -4.72% | 0.00000212 | 0.00000220 | 0.00000201 | 1,608,775.00 |
| May 08 2024 | 0.00000212 | -0.00000004 | -1.85% | 0.00000216 | 0.00000223 | 0.00000207 | 1,432,235.00 |
| May 07 2024 | 0.00000216 | -0.00000001 | -0.46% | 0.00000217 | 0.00000218 | 0.00000212 | 1,463,568.00 |
| May 06 2024 | 0.00000217 | 0.00000006 | 2.84% | 0.00000211 | 0.00000217 | 0.00000206 | 2,304,453.00 |
| May 05 2024 | 0.00000211 | -0.00000002 | -0.94% | 0.00000213 | 0.00000216 | 0.00000209 | 1,561,476.00 |
| May 04 2024 | 0.00000213 | -0.00000007 | -3.18% | 0.00000220 | 0.00000223 | 0.00000210 | 1,079,152.00 |
| May 03 2024 | 0.00000220 | -0.00000002 | -0.90% | 0.00000222 | 0.00000224 | 0.00000215 | 1,321,954.00 |
| May 02 2024 | 0.00000222 | 0.00000006 | 2.78% | 0.00000216 | 0.00000224 | 0.00000215 | 732,524.00 |
| May 01 2024 | 0.00000216 | -0.00000013 | -5.68% | 0.00000229 | 0.00000233 | 0.00000216 | 1,009,553.00 |
| Apr 30 2024 | 0.00000229 | 0.00 | 0.00% | 0.00000229 | 0.00000234 | 0.00000225 | 840,481.00 |
| Apr 29 2024 | 0.00000229 | 0.00000002 | 0.88% | 0.00000285 | 0.00000291 | 0.00000224 | 2,453,101.00 |
| Apr 28 2024 | 0.00000227 | -0.00000001 | -0.44% | 0.00000228 | 0.00000229 | 0.00000217 | 473,770.00 |
| Apr 27 2024 | 0.00000228 | -0.00000007 | -2.98% | 0.00000235 | 0.00000241 | 0.00000223 | 42,651.00 |
| Apr 26 2024 | 0.00000235 | -0.00000001 | -0.42% | 0.00000236 | 0.00000239 | 0.00000231 | 1,070,150.00 |
| Apr 25 2024 | 0.00000236 | -0.00000020 | -7.81% | 0.00000256 | 0.00000258 | 0.00000235 | 419,110.00 |
| Apr 24 2024 | 0.00000256 | 0.00000001 | 0.39% | 0.00000255 | 0.00000259 | 0.00000248 | 665,803.00 |
| Apr 23 2024 | 0.00000255 | -0.00000001 | -0.39% | 0.00000256 | 0.00000259 | 0.00000250 | 828,058.00 |
| Apr 22 2024 | 0.00000256 | -0.00000005 | -1.92% | 0.00000285 | 0.00000291 | 0.00000253 | 2,225,185.00 |
| Apr 21 2024 | 0.00000261 | 0.00000003 | 1.16% | 0.00000258 | 0.00000262 | 0.00000256 | 1,275,710.00 |
| Apr 20 2024 | 0.00000258 | -0.00000014 | -5.15% | 0.00000272 | 0.00000272 | 0.00000257 | 987,730.00 |
| Apr 19 2024 | 0.00000272 | 0.00000026 | 10.57% | 0.00000247 | 0.00000284 | 0.00000239 | 973,107.00 |
| Apr 18 2024 | 0.00000246 | 0.00000019 | 8.37% | 0.00000227 | 0.00000259 | 0.00000222 | 1,028,324.00 |
| Apr 17 2024 | 0.00000227 | 0.00000007 | 3.18% | 0.00000221 | 0.00000232 | 0.00000217 | 1,486,228.00 |
| Apr 16 2024 | 0.00000220 | -0.00000008 | -3.51% | 0.00000228 | 0.00000230 | 0.00000218 | 1,039,782.00 |
| Apr 15 2024 | 0.00000228 | -0.00000029 | -11.28% | 0.00000257 | 0.00000261 | 0.00000224 | 2,184,376.00 |
| Apr 14 2024 | 0.00000257 | -0.00000008 | -3.02% | 0.00000267 | 0.00000274 | 0.00000256 | 180,246.00 |
| Apr 13 2024 | 0.00000265 | 0.00 | 0.00% | 0.00000265 | 0.00000280 | 0.00000254 | 77,664.00 |
| Apr 12 2024 | 0.00000265 | -0.00000007 | -2.57% | 0.00000272 | 0.00000274 | 0.00000258 | 62,848.00 |
| Apr 11 2024 | 0.00000272 | -0.00000017 | -5.88% | 0.00000289 | 0.00000289 | 0.00000261 | 60,408.00 |
| Apr 10 2024 | 0.00000289 | -0.00000007 | -2.36% | 0.00000296 | 0.00000296 | 0.00000287 | 1,606.00 |
| Apr 09 2024 | 0.00000296 | 0.00000006 | 2.07% | 0.00000290 | 0.00000300 | 0.00000284 | 61,442.00 |
| Apr 08 2024 | 0.00000290 | -0.00000011 | -3.65% | 0.00000297 | 0.00000300 | 0.00000289 | 1,573,137.00 |
| Apr 07 2024 | 0.00000301 | 0.00000007 | 2.38% | 0.00000294 | 0.00000319 | 0.00000292 | 41,536.00 |
| Apr 06 2024 | 0.00000294 | -0.00000005 | -1.67% | 0.00000299 | 0.00000300 | 0.00000292 | 135,353.00 |
| Apr 05 2024 | 0.00000299 | -0.00000002 | -0.66% | 0.00000301 | 0.00000305 | 0.00000292 | 262,650.00 |
| Apr 04 2024 | 0.00000301 | -0.00000031 | -9.34% | 0.00000332 | 0.00000332 | 0.00000301 | 187,249.00 |
| Apr 03 2024 | 0.00000332 | -0.00000011 | -3.21% | 0.00000343 | 0.00000347 | 0.00000326 | 72,195.00 |
| Apr 02 2024 | 0.00000343 | 0.00000009 | 2.69% | 0.00000334 | 0.00000351 | 0.00000330 | 22,913.00 |
| Apr 01 2024 | 0.00000334 | 0.00000008 | 2.45% | 0.00000316 | 0.00000337 | 0.00000316 | 1,410,850.00 |
| Mar 31 2024 | 0.00000326 | -0.00000021 | -6.05% | 0.00000347 | 0.00000351 | 0.00000322 | 47,797.00 |
| Mar 30 2024 | 0.00000347 | 0.00000018 | 5.47% | 0.00000329 | 0.00000358 | 0.00000319 | 67,640.00 |
| Mar 29 2024 | 0.00000329 | 0.00000015 | 4.78% | 0.00000313 | 0.00000341 | 0.00000310 | 439,869.00 |
| Mar 28 2024 | 0.00000314 | -0.00000001 | -0.32% | 0.00000315 | 0.00000325 | 0.00000302 | 697,264.00 |
| Mar 27 2024 | 0.00000315 | 0.00000008 | 2.61% | 0.00000307 | 0.00000320 | 0.00000299 | 599,972.00 |
| Mar 26 2024 | 0.00000307 | -0.00000015 | -4.66% | 0.00000322 | 0.00000327 | 0.00000299 | 592,247.00 |
| Mar 25 2024 | 0.00000322 | -0.00000015 | -4.45% | 0.00000342 | 0.00000346 | 0.00000313 | 1,946,555.00 |
| Mar 24 2024 | 0.00000337 | -0.00000002 | -0.59% | 0.00000339 | 0.00000357 | 0.00000333 | 537,885.00 |
| Mar 23 2024 | 0.00000339 | -0.00000005 | -1.45% | 0.00000344 | 0.00000366 | 0.00000333 | 536,487.00 |
| Mar 22 2024 | 0.00000344 | -0.00000020 | -5.49% | 0.00000368 | 0.00000369 | 0.00000334 | 678,371.00 |
| Mar 21 2024 | 0.00000364 | 0.00000028 | 8.33% | 0.00000336 | 0.00000365 | 0.00000331 | 806,651.00 |
| Mar 20 2024 | 0.00000336 | -0.00000047 | -12.27% | 0.00000383 | 0.00000389 | 0.00000329 | 720,544.00 |
| Mar 19 2024 | 0.00000383 | 0.00000069 | 21.97% | 0.00000314 | 0.00000386 | 0.00000311 | 835,881.00 |
| Mar 18 2024 | 0.00000314 | 0.00000004 | 1.29% | 0.00000307 | 0.00000320 | 0.00000301 | 1,937,564.00 |
| Mar 17 2024 | 0.00000310 | -0.00000001 | -0.32% | 0.00000311 | 0.00000320 | 0.00000294 | 798,603.00 |
| Mar 16 2024 | 0.00000311 | 0.00000034 | 12.27% | 0.00000277 | 0.00000321 | 0.00000271 | 1,102,712.00 |
| Mar 15 2024 | 0.00000277 | -0.00000002 | -0.72% | 0.00000285 | 0.00000295 | 0.00000272 | 1,883,397.00 |
| Mar 14 2024 | 0.00000279 | -0.00000013 | -4.45% | 0.00000293 | 0.00000296 | 0.00000272 | 781,430.00 |
| Mar 13 2024 | 0.00000292 | -0.00000039 | -11.78% | 0.00000330 | 0.00000359 | 0.00000289 | 885,646.00 |
| Mar 12 2024 | 0.00000331 | -0.00000008 | -2.36% | 0.00000346 | 0.00000402 | 0.00000324 | 893,025.00 |
| Mar 11 2024 | 0.00000339 | 0.00000013 | 3.99% | 0.00000327 | 0.00000341 | 0.00000316 | 1,036,705.00 |
| Mar 10 2024 | 0.00000326 | -0.00000002 | -0.61% | 0.00000327 | 0.00000339 | 0.00000316 | 900,489.00 |
| Mar 09 2024 | 0.00000328 | 0.00000002 | 0.61% | 0.00000328 | 0.00000337 | 0.00000322 | 733,690.00 |
| Mar 08 2024 | 0.00000326 | -0.00000005 | -1.51% | 0.00000331 | 0.00000392 | 0.00000321 | 1,136,067.00 |
| Mar 07 2024 | 0.00000331 | -0.00000001 | -0.30% | 0.00000332 | 0.00000335 | 0.00000313 | 1,000,139.00 |
| Mar 06 2024 | 0.00000332 | -0.00000010 | -2.92% | 0.00000335 | 0.00000352 | 0.00000314 | 1,107,456.00 |
| Mar 05 2024 | 0.00000342 | 0.00000093 | 37.35% | 0.00000246 | 0.00000362 | 0.00000241 | 1,121,144.00 |
| Mar 04 2024 | 0.00000249 | 0.00 | 0.00% | 0.00000248 | 0.00000260 | 0.00000243 | 922,433.00 |
| Mar 03 2024 | 0.00000249 | -0.00000022 | -8.12% | 0.00000271 | 0.00000321 | 0.00000247 | 1,010,226.00 |
| Mar 02 2024 | 0.00000271 | 0.00000008 | 3.04% | 0.00000263 | 0.00000273 | 0.00000251 | 1,377,989.00 |
