ITGRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 0.006768 | 0.000238 | 3.64% | 0.006534 | 0.008 | 0.006529 | 2,250,082.00 |
May 17 2024 | 0.00653 | 0.000267 | 4.26% | 0.006251 | 0.006648 | 0.006237 | 2,188,312.00 |
May 16 2024 | 0.006263 | 0.00000300 | 0.05% | 0.006254 | 0.006328 | 0.006237 | 2,151,669.00 |
May 15 2024 | 0.00626 | 0.000018 | 0.29% | 0.006238 | 0.006326 | 0.006116 | 2,190,918.00 |
May 14 2024 | 0.006242 | -0.00001 | -0.16% | 0.006251 | 0.006255 | 0.006232 | 2,147,441.00 |
May 13 2024 | 0.006252 | -0.000078 | -1.23% | 0.006327 | 0.006339 | 0.006196 | 2,101,739.00 |
May 12 2024 | 0.00633 | 0.000022 | 0.35% | 0.006317 | 0.006342 | 0.006302 | 2,141,790.00 |
May 11 2024 | 0.006308 | 0.000198 | 3.24% | 0.006109 | 0.008407 | 0.006099 | 2,322,406.00 |
May 10 2024 | 0.00611 | -0.000054 | -0.88% | 0.00616 | 0.006301 | 0.006036 | 2,098,966.00 |
May 09 2024 | 0.006164 | -0.000149 | -2.36% | 0.006308 | 0.006328 | 0.006 | 2,198,797.00 |
May 08 2024 | 0.006313 | -0.000237 | -3.62% | 0.006532 | 0.006538 | 0.006145 | 2,131,855.00 |
May 07 2024 | 0.00655 | -0.000088 | -1.33% | 0.006637 | 0.006665 | 0.006493 | 2,092,711.00 |
May 06 2024 | 0.006638 | 0.00000300 | 0.05% | 0.006637 | 0.006661 | 0.006631 | 2,143,619.00 |
May 05 2024 | 0.006635 | -0.00000400 | -0.06% | 0.006645 | 0.006663 | 0.006616 | 2,075,094.00 |
May 04 2024 | 0.006639 | -0.000216 | -3.15% | 0.006855 | 0.007102 | 0.004161 | 1,824,195.00 |
May 03 2024 | 0.006855 | 0.000219 | 3.30% | 0.00664 | 0.006856 | 0.006518 | 1,834,562.00 |
May 02 2024 | 0.006636 | 0.00017 | 2.63% | 0.006464 | 0.007063 | 0.006453 | 2,111,277.00 |
May 01 2024 | 0.006466 | -0.000464 | -6.70% | 0.00693 | 0.006973 | 0.006407 | 1,999,201.00 |
Apr 30 2024 | 0.00693 | -0.000502 | -6.75% | 0.007406 | 0.007445 | 0.006724 | 1,912,383.00 |
Apr 29 2024 | 0.007432 | -0.000031 | -0.42% | 0.007366 | 0.007444 | 0.007291 | 1,897,491.00 |
Apr 28 2024 | 0.007463 | -0.000078 | -1.03% | 0.007545 | 0.007627 | 0.007415 | 1,680,948.00 |
Apr 27 2024 | 0.007541 | 0.000045 | 0.60% | 0.007518 | 0.0076 | 0.007166 | 1,740,821.00 |
Apr 26 2024 | 0.007496 | 0.00001 | 0.13% | 0.00743 | 0.008407 | 0.007234 | 1,925,411.00 |
Apr 25 2024 | 0.007486 | -0.000556 | -6.91% | 0.008035 | 0.008113 | 0.007297 | 1,555,480.00 |
Apr 24 2024 | 0.008042 | -0.000155 | -1.89% | 0.008208 | 0.008215 | 0.008009 | 1,477,963.00 |
Apr 23 2024 | 0.008197 | 0.000026 | 0.32% | 0.008177 | 0.00822 | 0.008096 | 1,673,994.00 |
Apr 22 2024 | 0.008171 | -0.000041 | -0.50% | 0.00821 | 0.008304 | 0.008098 | 1,722,950.00 |
Apr 21 2024 | 0.008212 | 0.000058 | 0.71% | 0.008163 | 0.008212 | 0.00813 | 1,619,921.00 |
Apr 20 2024 | 0.008154 | -0.000118 | -1.43% | 0.008227 | 0.008443 | 0.008096 | 1,773,493.00 |
Apr 19 2024 | 0.008272 | 0.000683 | 9.00% | 0.007575 | 0.009683 | 0.007302 | 1,857,788.00 |
Apr 18 2024 | 0.007589 | 0.000803 | 11.83% | 0.006785 | 0.008021 | 0.006765 | 1,991,660.00 |
Apr 17 2024 | 0.006786 | -0.000048 | -0.70% | 0.006825 | 0.006926 | 0.006762 | 2,108,503.00 |
Apr 16 2024 | 0.006834 | -0.000239 | -3.38% | 0.00707 | 0.007076 | 0.006654 | 1,934,502.00 |
Apr 15 2024 | 0.007073 | -0.001058 | -13.01% | 0.008098 | 0.008158 | 0.007 | 1,969,390.00 |
Apr 14 2024 | 0.008131 | 0.000065 | 0.81% | 0.008104 | 0.008379 | 0.007821 | 1,618,795.00 |
Apr 13 2024 | 0.008066 | -0.000387 | -4.58% | 0.008453 | 0.008778 | 0.007936 | 1,360,727.00 |
Apr 12 2024 | 0.008453 | -0.001056 | -11.11% | 0.009505 | 0.009605 | 0.007916 | 1,488,051.00 |
Apr 11 2024 | 0.009509 | -0.000341 | -3.46% | 0.009778 | 0.010591 | 0.009208 | 1,338,986.00 |
Apr 10 2024 | 0.00985 | -0.00021 | -2.09% | 0.009902 | 0.010787 | 0.009633 | 929,989.00 |
Apr 09 2024 | 0.01006 | -0.000938 | -8.53% | 0.010919 | 0.010998 | 0.008671 | 1,400,345.00 |
Apr 08 2024 | 0.010998 | 0.00077 | 7.53% | 0.010258 | 0.010998 | 0.010012 | 1,276,946.00 |
Apr 07 2024 | 0.010228 | 0.000278 | 2.79% | 0.009947 | 0.011042 | 0.009935 | 1,548,620.00 |
Apr 06 2024 | 0.00995 | 0.00000100 | 0.01% | 0.010009 | 0.010089 | 0.009935 | 1,570,939.00 |
Apr 05 2024 | 0.009949 | -0.000065 | -0.65% | 0.010 | 0.010085 | 0.009511 | 1,453,762.00 |
Apr 04 2024 | 0.010014 | -0.001009 | -9.15% | 0.010983 | 0.011002 | 0.010014 | 1,296,567.00 |
Apr 03 2024 | 0.011023 | -0.000407 | -3.56% | 0.011473 | 0.01155 | 0.010764 | 1,424,021.00 |
Apr 02 2024 | 0.01143 | -0.000306 | -2.61% | 0.011767 | 0.011815 | 0.010963 | 1,337,462.00 |
Apr 01 2024 | 0.011736 | 0.000048 | 0.41% | 0.01168 | 0.01215 | 0.011172 | 1,284,766.00 |
Mar 31 2024 | 0.011688 | -0.000445 | -3.67% | 0.012016 | 0.012067 | 0.011553 | 1,220,085.00 |
Mar 30 2024 | 0.012133 | 0.000265 | 2.23% | 0.01187 | 0.012871 | 0.011352 | 1,324,619.00 |
Mar 29 2024 | 0.011868 | 0.000656 | 5.85% | 0.011221 | 0.012048 | 0.011101 | 1,735,764.00 |
Mar 28 2024 | 0.011212 | 0.00012 | 1.08% | 0.011022 | 0.011763 | 0.010785 | 2,044,923.00 |
Mar 27 2024 | 0.011092 | 0.00011 | 1.00% | 0.010898 | 0.01129 | 0.0108 | 2,147,335.00 |
Mar 26 2024 | 0.010982 | -0.000599 | -5.17% | 0.01159 | 0.011714 | 0.010775 | 2,207,262.00 |
Mar 25 2024 | 0.011581 | -0.000165 | -1.40% | 0.011845 | 0.012936 | 0.011099 | 2,322,490.00 |
Mar 24 2024 | 0.011746 | 0.00000200 | 0.02% | 0.011728 | 0.011878 | 0.011384 | 2,122,066.00 |
Mar 23 2024 | 0.011744 | 0.000244 | 2.12% | 0.011443 | 0.011875 | 0.011198 | 2,144,864.00 |
Mar 22 2024 | 0.0115 | -0.001127 | -8.93% | 0.012634 | 0.012827 | 0.011028 | 1,940,403.00 |
Mar 21 2024 | 0.012627 | 0.000707 | 5.93% | 0.011884 | 0.013557 | 0.011744 | 1,947,802.00 |
Mar 20 2024 | 0.01192 | -0.000218 | -1.80% | 0.012085 | 0.012404 | 0.01027 | 2,165,355.00 |
Mar 19 2024 | 0.012138 | 0.00106 | 9.57% | 0.011066 | 0.012516 | 0.010988 | 2,310,956.00 |
Mar 18 2024 | 0.011078 | -0.000128 | -1.14% | 0.011239 | 0.011769 | 0.010744 | 2,286,206.00 |
Mar 17 2024 | 0.011206 | 0.000249 | 2.27% | 0.011 | 0.011719 | 0.010515 | 2,250,948.00 |
Mar 16 2024 | 0.010957 | 0.000531 | 5.09% | 0.010436 | 0.011718 | 0.010135 | 2,277,775.00 |
Mar 15 2024 | 0.010426 | -0.000659 | -5.94% | 0.011073 | 0.011139 | 0.009691 | 2,454,236.00 |
Mar 14 2024 | 0.011085 | -0.000617 | -5.27% | 0.011783 | 0.011816 | 0.010556 | 2,161,694.00 |
Mar 13 2024 | 0.011702 | -0.001505 | -11.40% | 0.013155 | 0.015566 | 0.0112 | 2,554,301.00 |
Mar 12 2024 | 0.013207 | -0.000932 | -6.59% | 0.01422 | 0.016997 | 0.012939 | 1,902,924.00 |
Mar 11 2024 | 0.014139 | 0.001438 | 11.32% | 0.012672 | 0.016432 | 0.012411 | 2,023,663.00 |
Mar 10 2024 | 0.012701 | -0.000133 | -1.04% | 0.012873 | 0.013776 | 0.012344 | 2,024,250.00 |
Mar 09 2024 | 0.012834 | 0.000096 | 0.75% | 0.012776 | 0.013363 | 0.012067 | 1,930,255.00 |
Mar 08 2024 | 0.012738 | -0.000077 | -0.60% | 0.012792 | 0.015373 | 0.010766 | 2,086,895.00 |
Mar 07 2024 | 0.012815 | 0.000111 | 0.87% | 0.012339 | 0.013288 | 0.012149 | 2,097,411.00 |
Mar 06 2024 | 0.012704 | 0.000729 | 6.09% | 0.012015 | 0.013899 | 0.011549 | 2,278,112.00 |
Mar 05 2024 | 0.011975 | 0.003096 | 34.87% | 0.008908 | 0.012588 | 0.008832 | 2,974,521.00 |
Mar 04 2024 | 0.008879 | 0.000233 | 2.69% | 0.008657 | 0.009197 | 0.008235 | 2,659,973.00 |
Mar 03 2024 | 0.008646 | -0.000602 | -6.51% | 0.009252 | 0.011115 | 0.008605 | 2,845,738.00 |
Mar 02 2024 | 0.009248 | 0.000207 | 2.29% | 0.008981 | 0.009506 | 0.008669 | 2,537,395.00 |
Mar 01 2024 | 0.009041 | 0.000123 | 1.38% | 0.008785 | 0.009091 | 0.008135 | 2,274,456.00 |
Feb 29 2024 | 0.008918 | 0.000447 | 5.28% | 0.008428 | 0.013 | 0.008321 | 2,624,993.00 |
Feb 28 2024 | 0.008471 | -0.000069 | -0.81% | 0.008594 | 0.00866 | 0.008245 | 2,431,927.00 |
Feb 27 2024 | 0.00854 | 0.000585 | 7.35% | 0.007912 | 0.008718 | 0.007907 | 2,751,506.00 |
Feb 26 2024 | 0.007955 | -0.000053 | -0.66% | 0.007993 | 0.008373 | 0.007781 | 2,721,596.00 |
Feb 25 2024 | 0.008008 | -0.000097 | -1.20% | 0.008087 | 0.008784 | 0.00788 | 2,634,491.00 |
Feb 24 2024 | 0.008105 | 0.0005 | 6.57% | 0.007572 | 0.008785 | 0.007234 | 2,708,411.00 |
Feb 23 2024 | 0.007605 | -0.001136 | -13.00% | 0.008733 | 0.008773 | 0.007436 | 2,839,503.00 |
Feb 22 2024 | 0.008741 | 0.000129 | 1.50% | 0.008552 | 0.009099 | 0.008451 | 2,179,872.00 |
Feb 21 2024 | 0.008612 | -0.000875 | -9.22% | 0.00943 | 0.009795 | 0.008461 | 1,975,416.00 |
Feb 20 2024 | 0.009487 | 0.000217 | 2.34% | 0.009285 | 0.009822 | 0.009185 | 2,324,947.00 |
Feb 19 2024 | 0.00927 | 0.000102 | 1.11% | 0.009165 | 0.009473 | 0.009154 | 2,232,623.00 |
Feb 18 2024 | 0.009168 | 0.00000300 | 0.03% | 0.009165 | 0.009463 | 0.0091 | 2,367,936.00 |
Feb 17 2024 | 0.009165 | -0.000469 | -4.87% | 0.009628 | 0.009644 | 0.009105 | 2,096,011.00 |