INTRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.0168 | 0.0005 | 3.07% | 0.0163 | 0.017 | 0.016 | 481,252.00 |
Jul 17 2024 | 0.0163 | 0.0002 | 1.24% | 0.0162 | 0.0164 | 0.0155 | 41,254.00 |
Jul 16 2024 | 0.0161 | -0.0001 | -0.62% | 0.0165 | 0.0165 | 0.0142 | 176,937.00 |
Jul 15 2024 | 0.0162 | 0.0004 | 2.53% | 0.0163 | 0.0166 | 0.0158 | 26,810.00 |
Jul 14 2024 | 0.0158 | 0.0012 | 8.22% | 0.0151 | 0.0163 | 0.015 | 88,653.00 |
Jul 13 2024 | 0.0146 | 0.0001 | 0.69% | 0.0147 | 0.015 | 0.0144 | 81,220.00 |
Jul 12 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 0.00 |
Jul 11 2024 | 0.0145 | 0.00 | 0.00% | 0.0149 | 0.0152 | 0.0143 | 44,250.00 |
Jul 10 2024 | 0.0145 | 0.00 | 0.00% | 0.0141 | 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 | 112,249.00 |
Jul 07 2024 | 0.0146 | 0.0003 | 2.10% | 0.0146 | 0.0151 | 0.0141 | 55,881.00 |
Jul 06 2024 | 0.0143 | 0.001 | 7.52% | 0.014 | 0.0145 | 0.0134 | 102,559.00 |
Jul 05 2024 | 0.0133 | -0.0005 | -3.62% | 0.0137 | 0.0141 | 0.0128 | 90,775.00 |
Jul 04 2024 | 0.0138 | -0.0006 | -4.17% | 0.0148 | 0.0149 | 0.013 | 154,381.00 |
Jul 03 2024 | 0.0144 | -0.001 | -6.49% | 0.0152 | 0.0155 | 0.0144 | 106,114.00 |
Jul 02 2024 | 0.0154 | 0.0005 | 3.36% | 0.0152 | 0.0156 | 0.0152 | 13,769.00 |
Jul 01 2024 | 0.0149 | 0.00 | 0.00% | 0.0151 | 0.0153 | 0.0149 | 14,848.00 |
Jun 30 2024 | 0.0149 | 0.0001 | 0.68% | 0.0149 | 0.0151 | 0.0145 | 360,195.00 |
Jun 29 2024 | 0.0148 | 0.0001 | 0.68% | 0.0148 | 0.0152 | 0.0148 | 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% | 0.0149 | 0.0158 | 0.0143 | 48,284.00 |
Jun 26 2024 | 0.0145 | 0.0001 | 0.69% | 0.0146 | 0.0147 | 0.014 | 48,482.00 |
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% | 0.0148 | 0.015 | 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% | 0.0154 | 0.0162 | 0.0152 | 250,284.00 |
Jun 21 2024 | 0.0158 | -0.0002 | -1.25% | 0.0164 | 0.0165 | 0.0156 | 20,956.00 |
Jun 20 2024 | 0.016 | 0.00 | 0.00% | 0.0159 | 0.0169 | 0.0159 | 237,360.00 |
Jun 19 2024 | 0.016 | -0.0013 | -7.51% | 0.0173 | 0.018 | 0.0146 | 378,916.00 |
Jun 18 2024 | 0.0173 | 0.0006 | 3.59% | 0.0172 | 0.0176 | 0.0166 | 765,384.00 |
Jun 17 2024 | 0.0167 | -0.0028 | -14.36% | 0.0192 | 0.0197 | 0.016 | 555,537.00 |
Jun 16 2024 | 0.0195 | 0.0007 | 3.72% | 0.0191 | 0.0195 | 0.0148 | 814,035.00 |
Jun 15 2024 | 0.0188 | 0.0005 | 2.73% | 0.0185 | 0.0188 | 0.0182 | 21,560.00 |
Jun 14 2024 | 0.0183 | -0.0008 | -4.19% | 0.0194 | 0.0199 | 0.0183 | 133,300.00 |
Jun 13 2024 | 0.0191 | -0.0008 | -4.02% | 0.0197 | 0.020 | 0.0191 | 29,181.00 |
Jun 12 2024 | 0.0199 | 0.0002 | 1.02% | 0.0194 | 0.0202 | 0.0192 | 82,856.00 |
Jun 11 2024 | 0.0197 | -0.0007 | -3.43% | 0.0205 | 0.0206 | 0.0191 | 378,834.00 |
Jun 10 2024 | 0.0204 | 0.0009 | 4.62% | 0.0195 | 0.0204 | 0.0192 | 156,003.00 |
Jun 09 2024 | 0.0195 | 0.0003 | 1.56% | 0.0195 | 0.0205 | 0.0186 | 60,696.00 |
Jun 08 2024 | 0.0192 | -0.0003 | -1.54% | 0.019 | 0.0196 | 0.0186 | 25,607.00 |
Jun 07 2024 | 0.0195 | 0.0008 | 4.28% | 0.0189 | 0.0202 | 0.0189 | 78,415.00 |
Jun 06 2024 | 0.0187 | -0.0012 | -6.03% | 0.0198 | 0.0199 | 0.018 | 77,956.00 |
Jun 05 2024 | 0.0199 | 0.0002 | 1.02% | 0.0195 | 0.0205 | 0.0192 | 155,780.00 |
Jun 04 2024 | 0.0197 | -0.0017 | -7.94% | 0.0213 | 0.0213 | 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% | 0.021 | 0.0219 | 0.0209 | 44,414.00 |
Jun 01 2024 | 0.0215 | 0.0001 | 0.47% | 0.0221 | 0.0225 | 0.021 | 76,819.00 |
May 31 2024 | 0.0214 | 0.0006 | 2.88% | 0.0205 | 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 | 485,022.00 |
May 26 2024 | 0.023 | 0.0007 | 3.14% | 0.0225 | 0.0233 | 0.0218 | 36,213.00 |
May 25 2024 | 0.0223 | -0.0025 | -10.08% | 0.0241 | 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 | -0.0007 | -2.58% | 0.027 | 0.0271 | 0.0251 | 137,443.00 |
May 22 2024 | 0.0271 | -0.0005 | -1.81% | 0.0275 | 0.0284 | 0.0264 | 44,255.00 |
May 21 2024 | 0.0276 | -0.0004 | -1.43% | 0.0281 | 0.0315 | 0.0275 | 178,812.00 |
May 20 2024 | 0.028 | 0.0004 | 1.45% | 0.0273 | 0.0281 | 0.0264 | 217,394.00 |
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% | 0.0275 | 0.0289 | 0.0272 | 20,868.00 |
May 16 2024 | 0.028 | 0.0006 | 2.19% | 0.0285 | 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% | 0.0295 | 0.0302 | 0.0278 | 89,060.00 |
May 13 2024 | 0.0303 | 0.0001 | 0.33% | 0.0294 | 0.0315 | 0.0287 | 93,526.00 |
May 12 2024 | 0.0302 | -0.0003 | -0.98% | 0.030 | 0.0303 | 0.0292 | 24,561.00 |
May 11 2024 | 0.0305 | 0.0005 | 1.67% | 0.0301 | 0.0307 | 0.0296 | 53,514.00 |
May 10 2024 | 0.030 | 0.0009 | 3.09% | 0.030 | 0.0302 | 0.0286 | 166,949.00 |
May 09 2024 | 0.0291 | -0.0031 | -9.63% | 0.032 | 0.033 | 0.027 | 913,616.00 |
May 08 2024 | 0.0322 | -0.0016 | -4.73% | 0.034 | 0.034 | 0.0321 | 13,464.00 |
May 07 2024 | 0.0338 | -0.0002 | -0.59% | 0.0348 | 0.0362 | 0.0323 | 88,535.00 |
May 06 2024 | 0.034 | -0.002 | -5.56% | 0.0348 | 0.0362 | 0.0332 | 28,675.00 |
May 05 2024 | 0.036 | 0.0012 | 3.45% | 0.0338 | 0.0361 | 0.0338 | 44,381.00 |
May 04 2024 | 0.0348 | 0.001 | 2.96% | 0.0339 | 0.0349 | 0.0328 | 30,629.00 |
May 03 2024 | 0.0338 | 0.0011 | 3.36% | 0.0328 | 0.0342 | 0.0316 | 44,526.00 |
May 02 2024 | 0.0327 | 0.0007 | 2.19% | 0.0317 | 0.0337 | 0.0313 | 34,378.00 |
May 01 2024 | 0.032 | 0.0001 | 0.31% | 0.0322 | 0.0323 | 0.0308 | 35,188.00 |
Apr 30 2024 | 0.0319 | -0.0006 | -1.85% | 0.0323 | 0.0325 | 0.030 | 61,449.00 |
Apr 29 2024 | 0.0325 | -0.001 | -2.99% | 0.0338 | 0.0338 | 0.0312 | 38,377.00 |
Apr 28 2024 | 0.0335 | -0.0006 | -1.76% | 0.0345 | 0.0346 | 0.0332 | 14,820.00 |
Apr 27 2024 | 0.0341 | -0.0001 | -0.29% | 0.0338 | 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% | 0.0325 | 0.0342 | 0.0321 | 55,319.00 |
Apr 24 2024 | 0.0322 | -0.0033 | -9.30% | 0.0354 | 0.0366 | 0.0322 | 136,470.00 |
Apr 23 2024 | 0.0355 | -0.001 | -2.74% | 0.0367 | 0.0368 | 0.0344 | 298,652.00 |
Apr 22 2024 | 0.0365 | -0.0011 | -2.93% | 0.0367 | 0.0379 | 0.0354 | 25,851.00 |
Apr 21 2024 | 0.0376 | -0.0009 | -2.34% | 0.0383 | 0.0385 | 0.037 | 32,340.00 |
Apr 20 2024 | 0.0385 | 0.0024 | 6.65% | 0.0362 | 0.0386 | 0.0355 | 110,912.00 |