Integral Historical Data - ITGRUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Integral (Cryptocurrency:ITGRUST)
Integral (Cryptocurrency:ITGRUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Integral	ITGRUST	Crypto	190,070	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00009	-1.36%	0.00654	0.00634	0.00672

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.0066	0.00671	0.00634	0.00663	0.004161 - 0.025998

Exchange	Last Trade	Size	Trade Price	Currency
LBNK	00:26:18	1,170.38	0.00654	UST

Price x Volume	Volume	Base Symbol	Related Pairs
14,018.65	2,147,370.48	ITGR

ITGRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00697	0.00721	0.004161	11,614,650.40	-0.00043	-6.17%
1 Month	0.00993	0.01068	0.004161	12,048,267.61	-0.00339	-34.14%
3 Months	0.00851	0.016997	0.004161	13,492,010.28	-0.00197	-23.15%
6 Months	0.004664	0.016997	0.004161	11,330,880.65	0.001876	40.22%
1 Year	0.016394	0.025998	0.004161	8,104,381.69	-0.009854	-60.11%
3 Years	1.08	1.31	0.004161	5,059,740.87	-1.07	-99.39%
5 Years	1.08	1.31	0.004161	5,059,740.87	-1.07	-99.39%

ITGRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.00653	-0.00002	-0.31%	0.00679	0.00694	0.00637	11,053,140.00
May 06 2024	0.00655	-0.00009	-1.36%	0.0067	0.00692	0.00644	15,182,324.00
May 05 2024	0.00664	-0.00003	-0.45%	0.00667	0.00684	0.00647	7,794,581.00
May 04 2024	0.00667	-0.0001	-1.48%	0.00672	0.00721	0.004161	11,801,865.00
May 03 2024	0.00677	0.00014	2.11%	0.0069	0.00719	0.0065	10,329,433.00
May 02 2024	0.00663	0.00011	1.69%	0.00659	0.00718	0.006453	12,919,612.00
May 01 2024	0.00652	-0.0006	-8.43%	0.00697	0.00713	0.006407	12,221,594.00
Apr 30 2024	0.00712	-0.00045	-5.94%	0.00738	0.0078	0.00652	9,878,442.00
Apr 29 2024	0.00757	0.00015	2.02%	0.00812	0.00833	0.00718	7,792,044.00
Apr 28 2024	0.00742	-0.00002	-0.27%	0.00766	0.00789	0.0072	6,005,400.00
Apr 27 2024	0.00744	-0.00011	-1.46%	0.00759	0.00771	0.007166	7,108,110.00
Apr 26 2024	0.00755	0.00012	1.62%	0.007486	0.008407	0.00718	10,955,239.00
Apr 25 2024	0.00743	-0.00068	-8.38%	0.00812	0.00823	0.007297	9,165,504.00
Apr 24 2024	0.00811	-0.000087	-1.06%	0.00812	0.00833	0.00789	8,316,674.00
Apr 23 2024	0.008197	-0.000083	-1.00%	0.0083	0.00834	0.00801	7,315,267.00
Apr 22 2024	0.00828	0.00019	2.35%	0.00822	0.00849	0.008	7,337,050.00
Apr 21 2024	0.00809	-0.0001	-1.22%	0.00815	0.00836	0.008	6,750,778.00
Apr 20 2024	0.00819	-0.00003	-0.36%	0.00822	0.00849	0.00799	9,123,216.00
Apr 19 2024	0.00822	0.00057	7.45%	0.0077	0.009683	0.00721	12,698,506.00
Apr 18 2024	0.00765	0.00097	14.52%	0.00676	0.008021	0.00663	15,261,719.00
Apr 17 2024	0.00668	-0.00003	-0.45%	0.0069	0.00701	0.00664	16,318,697.00
Apr 16 2024	0.00671	-0.0004	-5.63%	0.00703	0.0072	0.0066	17,304,648.00
Apr 15 2024	0.00711	-0.00106	-12.97%	0.008	0.00828	0.00686	29,904,813.00
Apr 14 2024	0.00817	0.0001	1.24%	0.00826	0.00847	0.007821	19,430,050.00
Apr 13 2024	0.00807	-0.00045	-5.28%	0.00844	0.00888	0.00782	17,762,857.00
Apr 12 2024	0.00852	-0.00098	-10.32%	0.00957	0.00961	0.007916	11,846,922.00
Apr 11 2024	0.0095	-0.00025	-2.56%	0.00981	0.00996	0.00904	11,911,582.00
Apr 10 2024	0.00975	0.00003	0.31%	0.00993	0.01068	0.00952	13,861,410.00
Apr 09 2024	0.00972	-0.00112	-10.33%	0.01093	0.01108	0.008671	11,055,144.00
Apr 08 2024	0.01084	0.00049	4.73%	0.01023	0.0111	0.010012	11,101,067.00
Apr 07 2024	0.01035	0.00029	2.88%	0.00998	0.011042	0.0098	7,477,286.00
Apr 06 2024	0.01006	0.0001	1.00%	0.01008	0.01015	0.0098	8,499,819.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions