Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
INTRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.01468 | -0.00085 | -5.47% | 0.01553 | 0.01626 | 0.01457 | 1,401,282.00 |
| Jun 27 2024 | 0.01553 | 0.00113 | 7.85% | 0.0144 | 0.01579 | 0.01421 | 1,251,604.00 |
| Jun 26 2024 | 0.0144 | -0.00059 | -3.94% | 0.01497 | 0.01498 | 0.0137 | 2,271,391.00 |
| Jun 25 2024 | 0.01499 | 0.00044 | 3.02% | 0.01455 | 0.01523 | 0.01386 | 1,788,424.00 |
| Jun 24 2024 | 0.01455 | -0.00013 | -0.89% | 0.01468 | 0.01484 | 0.01363 | 1,541,760.00 |
| Jun 23 2024 | 0.01468 | -0.00076 | -4.92% | 0.01544 | 0.01575 | 0.01453 | 1,120,363.00 |
| Jun 22 2024 | 0.01544 | 0.00009 | 0.59% | 0.01535 | 0.01625 | 0.0148 | 1,284,308.00 |
| Jun 21 2024 | 0.01535 | -0.00095 | -5.83% | 0.0163 | 0.017 | 0.0152 | 1,182,975.00 |
| Jun 20 2024 | 0.0163 | -0.00027 | -1.63% | 0.01656 | 0.0171 | 0.01595 | 1,230,918.00 |
| Jun 19 2024 | 0.01657 | -0.00079 | -4.55% | 0.01736 | 0.01775 | 0.0161 | 1,313,422.00 |
| Jun 18 2024 | 0.01736 | 0.00033 | 1.94% | 0.01708 | 0.01805 | 0.016 | 1,301,563.00 |
| Jun 17 2024 | 0.01703 | -0.00259 | -13.20% | 0.01961 | 0.01992 | 0.01691 | 2,392,456.00 |
| Jun 16 2024 | 0.01962 | 0.00088 | 4.70% | 0.01872 | 0.0197 | 0.01751 | 1,541,356.00 |
| Jun 15 2024 | 0.01874 | -0.00017 | -0.90% | 0.01898 | 0.01898 | 0.01821 | 884,538.00 |
| Jun 14 2024 | 0.01891 | -0.00023 | -1.20% | 0.01923 | 0.01977 | 0.01862 | 953,880.00 |
| Jun 13 2024 | 0.01914 | -0.00078 | -3.92% | 0.01992 | 0.038 | 0.019 | 1,108,751.00 |
| Jun 12 2024 | 0.01992 | 0.00066 | 3.43% | 0.01926 | 0.0204 | 0.0191 | 948,385.00 |
| Jun 11 2024 | 0.01926 | -0.00094 | -4.65% | 0.0202 | 0.02042 | 0.01875 | 1,442,123.00 |
| Jun 10 2024 | 0.0202 | 0.00019 | 0.95% | 0.01997 | 0.02057 | 0.01963 | 1,842,046.00 |
| Jun 09 2024 | 0.02001 | 0.00121 | 6.44% | 0.0188 | 0.02012 | 0.01854 | 775,763.00 |
| Jun 08 2024 | 0.0188 | -0.00034 | -1.78% | 0.01914 | 0.01953 | 0.01833 | 1,140,974.00 |
| Jun 07 2024 | 0.01914 | -0.00011 | -0.57% | 0.01925 | 0.02269 | 0.01816 | 1,648,847.00 |
| Jun 06 2024 | 0.01925 | -0.00092 | -4.56% | 0.02016 | 0.0203 | 0.0186 | 1,506,697.00 |
| Jun 05 2024 | 0.02017 | -0.0002 | -0.98% | 0.02632 | 0.038 | 0.01914 | 2,094,318.00 |
| Jun 04 2024 | 0.02037 | -0.00057 | -2.72% | 0.02094 | 0.02104 | 0.02029 | 698,658.00 |
| Jun 03 2024 | 0.02094 | -0.00028 | -1.32% | 0.02122 | 0.02191 | 0.02061 | 824,810.00 |
| Jun 02 2024 | 0.02122 | -0.00007 | -0.33% | 0.02149 | 0.02262 | 0.02093 | 939,263.00 |
| Jun 01 2024 | 0.02129 | -0.00011 | -0.51% | 0.02125 | 0.02158 | 0.02087 | 599,777.00 |
| May 31 2024 | 0.0214 | 0.00079 | 3.83% | 0.02063 | 0.02142 | 0.0197 | 1,257,170.00 |
| May 30 2024 | 0.02061 | -0.00041 | -1.95% | 0.02102 | 0.02102 | 0.01951 | 1,128,037.00 |
| May 29 2024 | 0.02102 | -0.00082 | -3.75% | 0.0219 | 0.0222 | 0.0207 | 1,173,373.00 |
| May 28 2024 | 0.02184 | -0.0004 | -1.80% | 0.02224 | 0.0228 | 0.02125 | 1,136,560.00 |
| May 27 2024 | 0.02224 | -0.00019 | -0.85% | 0.02238 | 0.02254 | 0.02137 | 2,040,224.00 |
| May 26 2024 | 0.02243 | 0.00037 | 1.68% | 0.02206 | 0.02272 | 0.02177 | 785,902.00 |
| May 25 2024 | 0.02206 | -0.00187 | -7.81% | 0.02393 | 0.02455 | 0.02038 | 5,128,359.00 |
| May 24 2024 | 0.02393 | -0.00098 | -3.93% | 0.02481 | 0.02546 | 0.02388 | 1,936,574.00 |
| May 23 2024 | 0.02491 | -0.00112 | -4.30% | 0.02603 | 0.02688 | 0.0245 | 866,847.00 |
| May 22 2024 | 0.02603 | -0.00154 | -5.59% | 0.02757 | 0.02847 | 0.02586 | 966,745.00 |
| May 21 2024 | 0.02757 | -0.00093 | -3.26% | 0.02923 | 0.02956 | 0.02612 | 1,021,381.00 |
| May 20 2024 | 0.0285 | 0.00194 | 7.30% | 0.02662 | 0.02961 | 0.02624 | 1,978,559.00 |
| May 19 2024 | 0.02656 | -0.00085 | -3.10% | 0.02741 | 0.02804 | 0.02638 | 587,507.00 |
| May 18 2024 | 0.02741 | -0.00045 | -1.62% | 0.02786 | 0.02845 | 0.02712 | 783,309.00 |
| May 17 2024 | 0.02786 | -0.00018 | -0.64% | 0.02804 | 0.02952 | 0.02738 | 1,127,462.00 |
| May 16 2024 | 0.02804 | 0.00021 | 0.75% | 0.02783 | 0.02929 | 0.02749 | 913,704.00 |
| May 15 2024 | 0.02783 | 0.00059 | 2.17% | 0.02724 | 0.02961 | 0.0265 | 1,310,792.00 |
| May 14 2024 | 0.02724 | -0.00284 | -9.44% | 0.03008 | 0.0301 | 0.0271 | 1,375,463.00 |
| May 13 2024 | 0.03008 | -0.00016 | -0.53% | 0.02887 | 0.03057 | 0.02791 | 1,797,617.00 |
| May 12 2024 | 0.03024 | 0.00063 | 2.13% | 0.02961 | 0.03045 | 0.02961 | 597,934.00 |
| May 11 2024 | 0.02961 | -0.00015 | -0.50% | 0.02976 | 0.02991 | 0.02925 | 493,854.00 |
| May 10 2024 | 0.02976 | 0.00014 | 0.47% | 0.02962 | 0.02995 | 0.02897 | 790,584.00 |
| May 09 2024 | 0.02962 | -0.00249 | -7.75% | 0.03211 | 0.03255 | 0.02874 | 1,217,078.00 |
| May 08 2024 | 0.03211 | -0.00024 | -0.74% | 0.03235 | 0.03339 | 0.03208 | 657,512.00 |
| May 07 2024 | 0.03235 | -0.00142 | -4.20% | 0.03377 | 0.03388 | 0.03225 | 686,792.00 |
| May 06 2024 | 0.03377 | -0.0019 | -5.33% | 0.03586 | 0.03659 | 0.03311 | 1,668,158.00 |
| May 05 2024 | 0.03567 | 0.00207 | 6.16% | 0.0336 | 0.03672 | 0.0327 | 1,215,048.00 |
| May 04 2024 | 0.0336 | -0.0007 | -2.04% | 0.0343 | 0.03575 | 0.03315 | 696,487.00 |
| May 03 2024 | 0.0343 | 0.00095 | 2.85% | 0.03335 | 0.03531 | 0.0321 | 1,000,987.00 |
| May 02 2024 | 0.03335 | 0.00058 | 1.77% | 0.03277 | 0.03406 | 0.0304 | 922,434.00 |
| May 01 2024 | 0.03277 | 0.00029 | 0.89% | 0.03248 | 0.03347 | 0.03011 | 1,717,473.00 |
| Apr 30 2024 | 0.03248 | -0.00022 | -0.67% | 0.0327 | 0.03334 | 0.02952 | 1,330,098.00 |
| Apr 29 2024 | 0.0327 | 0.00104 | 3.28% | 0.02632 | 0.038 | 0.0251 | 1,863,568.00 |
| Apr 28 2024 | 0.03166 | -0.00149 | -4.49% | 0.03326 | 0.0359 | 0.03153 | 921,647.00 |
| Apr 27 2024 | 0.03315 | -0.00072 | -2.13% | 0.03387 | 0.0349 | 0.03244 | 707,945.00 |
| Apr 26 2024 | 0.03387 | 0.00065 | 1.96% | 0.03322 | 0.03538 | 0.03153 | 926,771.00 |
| Apr 25 2024 | 0.03322 | 0.00073 | 2.25% | 0.03249 | 0.037 | 0.03111 | 1,108,918.00 |
| Apr 24 2024 | 0.03249 | -0.00366 | -10.12% | 0.03615 | 0.03749 | 0.0321 | 1,176,775.00 |
| Apr 23 2024 | 0.03615 | -0.00054 | -1.47% | 0.03669 | 0.03736 | 0.03387 | 1,246,834.00 |
| Apr 22 2024 | 0.03669 | -0.00006 | -0.16% | 0.02632 | 0.03841 | 0.0251 | 2,053,708.00 |
| Apr 21 2024 | 0.03675 | -0.00157 | -4.10% | 0.03832 | 0.03908 | 0.03603 | 776,725.00 |
| Apr 20 2024 | 0.03832 | 0.00223 | 6.18% | 0.03609 | 0.03876 | 0.03462 | 827,990.00 |
| Apr 19 2024 | 0.03609 | -0.00023 | -0.63% | 0.03632 | 0.03692 | 0.03481 | 813,846.00 |
| Apr 18 2024 | 0.03632 | 0.00144 | 4.13% | 0.03488 | 0.038 | 0.0345 | 878,025.00 |
| Apr 17 2024 | 0.03488 | -0.00321 | -8.43% | 0.03809 | 0.03876 | 0.0311 | 1,060,653.00 |
| Apr 16 2024 | 0.03809 | -0.00012 | -0.31% | 0.03821 | 0.03974 | 0.03711 | 698,486.00 |
| Apr 15 2024 | 0.03821 | -0.00169 | -4.24% | 0.03971 | 0.04283 | 0.03741 | 1,929,960.00 |
| Apr 14 2024 | 0.0399 | 0.00361 | 9.95% | 0.03629 | 0.041 | 0.03624 | 1,162,911.00 |
| Apr 13 2024 | 0.03629 | -0.00418 | -10.33% | 0.04047 | 0.04129 | 0.03109 | 1,510,880.00 |
| Apr 12 2024 | 0.04047 | -0.00161 | -3.83% | 0.04198 | 0.0422 | 0.03844 | 1,099,859.00 |
| Apr 11 2024 | 0.04208 | -0.00158 | -3.62% | 0.04366 | 0.04559 | 0.03835 | 889,483.00 |
| Apr 10 2024 | 0.04366 | -0.00142 | -3.15% | 0.04495 | 0.04558 | 0.0421 | 678,775.00 |
| Apr 09 2024 | 0.04508 | 0.00077 | 1.74% | 0.04431 | 0.0496 | 0.0429 | 958,817.00 |
| Apr 08 2024 | 0.04431 | 0.0031 | 7.52% | 0.04145 | 0.04497 | 0.04072 | 2,023,551.00 |
| Apr 07 2024 | 0.04121 | 0.00092 | 2.28% | 0.04099 | 0.0426 | 0.0406 | 793,956.00 |
| Apr 06 2024 | 0.04029 | -0.0003 | -0.74% | 0.04025 | 0.04191 | 0.0383 | 880,016.00 |
| Apr 05 2024 | 0.04059 | -0.00289 | -6.65% | 0.0435 | 0.04353 | 0.03946 | 663,974.00 |
| Apr 04 2024 | 0.04348 | -0.00059 | -1.34% | 0.04393 | 0.04641 | 0.0404 | 1,252,592.00 |
| Apr 03 2024 | 0.04407 | -0.00076 | -1.70% | 0.04438 | 0.04667 | 0.04322 | 797,808.00 |
| Apr 02 2024 | 0.04483 | 0.00097 | 2.21% | 0.04386 | 0.04797 | 0.04213 | 957,235.00 |
| Apr 01 2024 | 0.04386 | -0.00385 | -8.07% | 0.04773 | 0.0481 | 0.043 | 1,834,984.00 |
| Mar 31 2024 | 0.04771 | -0.0009 | -1.85% | 0.04861 | 0.05594 | 0.04717 | 1,116,942.00 |
| Mar 30 2024 | 0.04861 | -0.00247 | -4.84% | 0.05108 | 0.05408 | 0.04813 | 1,042,256.00 |
