Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.INTRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.01695 | 0.00054 | 3.29% | 0.01642 | 0.020 | 0.0164 | 1,341,852.00 |
| Jul 17 2024 | 0.01641 | 0.0002 | 1.23% | 0.01622 | 0.01667 | 0.0161 | 1,032,969.00 |
| Jul 16 2024 | 0.01621 | 0.00013 | 0.81% | 0.01607 | 0.01686 | 0.01592 | 1,072,807.00 |
| Jul 15 2024 | 0.01608 | 0.00012 | 0.75% | 0.01594 | 0.01651 | 0.01521 | 1,296,149.00 |
| Jul 14 2024 | 0.01596 | 0.00073 | 4.79% | 0.01522 | 0.01637 | 0.015 | 1,838,824.00 |
| Jul 13 2024 | 0.01523 | 0.0006 | 4.10% | 0.01464 | 0.01612 | 0.01459 | 1,466,215.00 |
| Jul 12 2024 | 0.01463 | -0.00005 | -0.34% | 0.01468 | 0.01563 | 0.014 | 1,221,928.00 |
| Jul 11 2024 | 0.01468 | 0.00026 | 1.80% | 0.01431 | 0.01523 | 0.01419 | 1,401,291.00 |
| Jul 10 2024 | 0.01442 | 0.00021 | 1.48% | 0.0142 | 0.01639 | 0.01383 | 1,182,031.00 |
| Jul 09 2024 | 0.01421 | -0.00006 | -0.42% | 0.01428 | 0.01429 | 0.01377 | 1,048,703.00 |
| Jul 08 2024 | 0.01427 | -0.00041 | -2.79% | 0.01467 | 0.0151 | 0.01379 | 1,540,375.00 |
| Jul 07 2024 | 0.01468 | 0.00032 | 2.23% | 0.01437 | 0.01526 | 0.01433 | 1,340,098.00 |
| Jul 06 2024 | 0.01436 | 0.00088 | 6.53% | 0.01347 | 0.0147 | 0.013 | 1,479,963.00 |
| Jul 05 2024 | 0.01348 | 0.00011 | 0.82% | 0.01337 | 0.01414 | 0.01223 | 1,479,916.00 |
| Jul 04 2024 | 0.01337 | -0.00112 | -7.73% | 0.01451 | 0.01452 | 0.01302 | 1,605,632.00 |
| Jul 03 2024 | 0.01449 | -0.00056 | -3.72% | 0.01505 | 0.01521 | 0.01431 | 1,044,846.00 |
| Jul 02 2024 | 0.01505 | -0.00017 | -1.12% | 0.01521 | 0.01593 | 0.01463 | 991,971.00 |
| Jul 01 2024 | 0.01522 | 0.00039 | 2.63% | 0.01482 | 0.01552 | 0.01454 | 1,099,458.00 |
| Jun 30 2024 | 0.01483 | -0.00011 | -0.74% | 0.01501 | 0.01552 | 0.01446 | 1,373,488.00 |
| Jun 29 2024 | 0.01494 | 0.00026 | 1.77% | 0.01461 | 0.01614 | 0.01459 | 1,178,098.00 |
| Jun 28 2024 | 0.01468 | -0.00085 | -5.47% | 0.01547 | 0.01626 | 0.01457 | 1,401,282.00 |
| Jun 27 2024 | 0.01553 | 0.00113 | 7.85% | 0.01441 | 0.01579 | 0.01421 | 1,251,604.00 |
| Jun 26 2024 | 0.0144 | -0.00059 | -3.94% | 0.01497 | 0.01498 | 0.0137 | 1,294,599.00 |
| Jun 25 2024 | 0.01499 | 0.00044 | 3.02% | 0.0145 | 0.01523 | 0.01386 | 1,788,424.00 |
| Jun 24 2024 | 0.01455 | -0.00013 | -0.89% | 0.01465 | 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% | 0.0153 | 0.01625 | 0.0148 | 1,284,308.00 |
| Jun 21 2024 | 0.01535 | -0.00095 | -5.83% | 0.01628 | 0.017 | 0.0152 | 1,182,975.00 |
| Jun 20 2024 | 0.0163 | -0.00026 | -1.57% | 0.01656 | 0.0171 | 0.01595 | 1,230,918.00 |
| Jun 19 2024 | 0.01656 | -0.0008 | -4.61% | 0.01741 | 0.01775 | 0.0161 | 1,333,959.00 |
| Jun 18 2024 | 0.01736 | 0.00028 | 1.64% | 0.01705 | 0.01805 | 0.016 | 1,323,668.00 |
| Jun 17 2024 | 0.01708 | -0.00254 | -12.95% | 0.01961 | 0.01992 | 0.01691 | 1,557,390.00 |
| Jun 16 2024 | 0.01962 | 0.0009 | 4.81% | 0.01891 | 0.0197 | 0.01751 | 1,541,356.00 |
| Jun 15 2024 | 0.01872 | -0.00026 | -1.37% | 0.01898 | 0.01898 | 0.01821 | 915,552.00 |
| Jun 14 2024 | 0.01898 | -0.00025 | -1.30% | 0.01922 | 0.01977 | 0.01862 | 961,889.00 |
| Jun 13 2024 | 0.01923 | -0.00069 | -3.46% | 0.01991 | 0.020 | 0.019 | 1,123,854.00 |
| Jun 12 2024 | 0.01992 | 0.00066 | 3.43% | 0.01929 | 0.0204 | 0.0191 | 948,385.00 |
| Jun 11 2024 | 0.01926 | -0.00094 | -4.65% | 0.02022 | 0.02042 | 0.01875 | 1,442,123.00 |
| Jun 10 2024 | 0.0202 | 0.00019 | 0.95% | 0.01997 | 0.02057 | 0.01963 | 898,454.00 |
| Jun 09 2024 | 0.02001 | 0.00121 | 6.44% | 0.01879 | 0.02012 | 0.01854 | 775,763.00 |
| Jun 08 2024 | 0.0188 | -0.00034 | -1.78% | 0.01917 | 0.01953 | 0.01833 | 1,140,974.00 |
| Jun 07 2024 | 0.01914 | -0.00011 | -0.57% | 0.01928 | 0.02269 | 0.01816 | 1,648,847.00 |
| Jun 06 2024 | 0.01925 | -0.00091 | -4.51% | 0.02016 | 0.0203 | 0.0186 | 1,506,697.00 |
| Jun 05 2024 | 0.02016 | -0.00021 | -1.03% | 0.02033 | 0.0206 | 0.01914 | 970,675.00 |
| 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% | 0.02121 | 0.02191 | 0.02061 | 836,969.00 |
| Jun 02 2024 | 0.02122 | -0.00027 | -1.26% | 0.02149 | 0.02262 | 0.02093 | 939,263.00 |
| Jun 01 2024 | 0.02149 | 0.00024 | 1.13% | 0.02125 | 0.02158 | 0.02087 | 617,048.00 |
| May 31 2024 | 0.02125 | 0.00062 | 3.01% | 0.02063 | 0.02142 | 0.0197 | 1,268,498.00 |
| May 30 2024 | 0.02063 | -0.00039 | -1.86% | 0.02054 | 0.02102 | 0.01951 | 1,144,905.00 |
| May 29 2024 | 0.02102 | -0.00088 | -4.02% | 0.02191 | 0.0222 | 0.0207 | 1,173,373.00 |
| May 28 2024 | 0.0219 | -0.00034 | -1.53% | 0.02221 | 0.0228 | 0.02125 | 1,153,271.00 |
| May 27 2024 | 0.02224 | -0.00019 | -0.85% | 0.02238 | 0.02254 | 0.02137 | 1,110,120.00 |
| May 26 2024 | 0.02243 | 0.00037 | 1.68% | 0.02213 | 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 | -0.00088 | -3.55% | 0.02492 | 0.02546 | 0.02388 | 1,936,574.00 |
| May 23 2024 | 0.02481 | -0.00122 | -4.69% | 0.026 | 0.02688 | 0.0245 | 886,667.00 |
| May 22 2024 | 0.02603 | -0.00154 | -5.59% | 0.02761 | 0.02847 | 0.02586 | 966,745.00 |
| May 21 2024 | 0.02757 | -0.00166 | -5.68% | 0.02885 | 0.02956 | 0.02612 | 1,021,381.00 |
| May 20 2024 | 0.02923 | 0.00267 | 10.05% | 0.02662 | 0.02961 | 0.02624 | 929,081.00 |
| May 19 2024 | 0.02656 | -0.00085 | -3.10% | 0.02793 | 0.02804 | 0.02638 | 587,507.00 |
| May 18 2024 | 0.02741 | -0.00045 | -1.62% | 0.02785 | 0.02845 | 0.02712 | 783,309.00 |
| May 17 2024 | 0.02786 | -0.00018 | -0.64% | 0.02799 | 0.02952 | 0.02738 | 1,127,462.00 |
| May 16 2024 | 0.02804 | 0.00021 | 0.75% | 0.02787 | 0.02929 | 0.02749 | 913,704.00 |
| May 15 2024 | 0.02783 | 0.00059 | 2.17% | 0.02726 | 0.02961 | 0.0265 | 1,310,792.00 |
| May 14 2024 | 0.02724 | -0.00284 | -9.44% | 0.02998 | 0.0301 | 0.0271 | 1,375,463.00 |
| May 13 2024 | 0.03008 | -0.00016 | -0.53% | 0.03023 | 0.03057 | 0.02791 | 949,963.00 |
| May 12 2024 | 0.03024 | 0.00063 | 2.13% | 0.03034 | 0.03045 | 0.02963 | 597,934.00 |
| May 11 2024 | 0.02961 | -0.00015 | -0.50% | 0.0298 | 0.02991 | 0.02925 | 493,854.00 |
| May 10 2024 | 0.02976 | 0.00014 | 0.47% | 0.0297 | 0.02995 | 0.02897 | 790,584.00 |
| May 09 2024 | 0.02962 | -0.00249 | -7.75% | 0.03202 | 0.03255 | 0.02874 | 1,217,078.00 |
| May 08 2024 | 0.03211 | -0.00024 | -0.74% | 0.03234 | 0.03339 | 0.03208 | 657,512.00 |
| May 07 2024 | 0.03235 | -0.00142 | -4.20% | 0.03359 | 0.03388 | 0.03225 | 686,792.00 |
| May 06 2024 | 0.03377 | -0.0019 | -5.33% | 0.03586 | 0.03659 | 0.03311 | 793,038.00 |
| May 05 2024 | 0.03567 | 0.00207 | 6.16% | 0.03376 | 0.03672 | 0.0327 | 1,215,048.00 |
| May 04 2024 | 0.0336 | -0.0007 | -2.04% | 0.03417 | 0.03575 | 0.03315 | 696,487.00 |
| May 03 2024 | 0.0343 | 0.00095 | 2.85% | 0.03363 | 0.03531 | 0.0321 | 1,000,987.00 |
| May 02 2024 | 0.03335 | 0.00058 | 1.77% | 0.03318 | 0.03406 | 0.0304 | 922,434.00 |
| May 01 2024 | 0.03277 | 0.00029 | 0.89% | 0.03296 | 0.03347 | 0.03011 | 1,717,473.00 |
| Apr 30 2024 | 0.03248 | -0.00022 | -0.67% | 0.03273 | 0.03334 | 0.02952 | 1,330,098.00 |
| Apr 29 2024 | 0.0327 | 0.00104 | 3.28% | 0.03295 | 0.03372 | 0.03159 | 661,574.00 |
| Apr 28 2024 | 0.03166 | -0.0016 | -4.81% | 0.03327 | 0.0359 | 0.03153 | 921,647.00 |
| Apr 27 2024 | 0.03326 | -0.00061 | -1.80% | 0.03392 | 0.0349 | 0.03244 | 715,462.00 |
| Apr 26 2024 | 0.03387 | 0.00065 | 1.96% | 0.0326 | 0.03538 | 0.03153 | 926,771.00 |
| Apr 25 2024 | 0.03322 | 0.00073 | 2.25% | 0.03233 | 0.037 | 0.03111 | 1,108,918.00 |
| Apr 24 2024 | 0.03249 | -0.00366 | -10.12% | 0.03607 | 0.03749 | 0.0321 | 1,176,775.00 |
| Apr 23 2024 | 0.03615 | -0.00054 | -1.47% | 0.03671 | 0.03736 | 0.03387 | 1,246,834.00 |
| Apr 22 2024 | 0.03669 | -0.00006 | -0.16% | 0.0366 | 0.03841 | 0.03502 | 1,151,340.00 |
| Apr 21 2024 | 0.03675 | -0.00157 | -4.10% | 0.03824 | 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 |
