Integral Historical Data

ITGR Page 20
Download
Date Close Price change Market cap Trading volume
Apr 8, 2023 $ 0.0215
+0.92%
$ 1.43 million $ 59,776
Apr 7, 2023 $ 0.0212
-0.88%
$ 1.42 million $ 61,369
Apr 6, 2023 $ 0.0214
-3.24%
$ 1.43 million $ 72,625
Apr 5, 2023 $ 0.0221
-3.50%
$ 1.48 million $ 57,699
Apr 4, 2023 $ 0.0229
+0.11%
$ 1.52 million $ 60,682
Apr 3, 2023 $ 0.023
-3.06%
$ 1.53 million $ 69,118
Apr 2, 2023 $ 0.0237
+5.71%
$ 1.58 million $ 85,291
Apr 1, 2023 $ 0.0224
+0.80%
$ 1.49 million $ 67,171
Mar 31, 2023 $ 0.0223
-2.48%
$ 1.48 million $ 68,599
Mar 30, 2023 $ 0.0227
+3.16%
$ 1.51 million $ 85,454
Mar 29, 2023 $ 0.022
+3.55%
$ 1.47 million $ 84,831
Mar 28, 2023 $ 0.0213
-0.89%
$ 1.41 million $ 44,820
Mar 27, 2023 $ 0.0214
-8.84%
$ 1.43 million $ 81,060
Mar 26, 2023 $ 0.0234
+6.01%
$ 1.56 million $ 85,872
Mar 25, 2023 $ 0.022
+2.97%
$ 1.46 million $ 68,347
Mar 24, 2023 $ 0.0213
-2.84%
$ 1.42 million $ 68,877
Mar 23, 2023 $ 0.0219
-0.30%
$ 1.46 million $ 68,514
Mar 22, 2023 $ 0.0221
-0.06%
$ 1.47 million $ 75,508
Mar 21, 2023 $ 0.0221
-2.86%
$ 1.47 million $ 65,872
Mar 20, 2023 $ 0.0228
-7.49%
$ 1.51 million $ 64,649
Mar 19, 2023 $ 0.0247
+4.66%
$ 1.64 million $ 64,464
Mar 18, 2023 $ 0.0236
+0.86%
$ 1.57 million $ 62,644
Mar 17, 2023 $ 0.0234
+0.17%
$ 1.55 million $ 73,612
Mar 16, 2023 $ 0.0233
-0.90%
$ 1.55 million $ 57,229
Mar 15, 2023 $ 0.0236
-0.67%
$ 1.56 million $ 61,893
Mar 14, 2023 $ 0.0237
-2.63%
$ 1.58 million $ 92,115
Mar 13, 2023 $ 0.0243
+6.25%
$ 1.61 million $ 67,566
Mar 12, 2023 $ 0.0229
-6.10%
$ 1.51 million $ 72,399
Mar 11, 2023 $ 0.0243
+3.67%
$ 1.61 million $ 73,370
Mar 10, 2023 $ 0.0234
-5.74%
$ 1.55 million $ 70,421
Mar 9, 2023 $ 0.0248
-4.35%
$ 1.64 million $ 85,912
Mar 8, 2023 $ 0.026
+0.72%
$ 1.72 million $ 62,245
Mar 7, 2023 $ 0.0258
+3.84%
$ 1.67 million $ 60,124
Mar 6, 2023 $ 0.0248
-0.63%
$ 1.61 million $ 82,781
Mar 5, 2023 $ 0.025
+0.77%
$ 1.62 million $ 70,784
Mar 4, 2023 $ 0.0247
-2.98%
$ 1.6 million $ 58,083
Mar 3, 2023 $ 0.0255
-10.13%
$ 1.65 million $ 59,082
Mar 2, 2023 $ 0.0283
-0.09%
$ 1.83 million $ 72,282
Mar 1, 2023 $ 0.0283
-3.66%
$ 1.83 million $ 58,824
Feb 28, 2023 $ 0.0294
+2.55%
$ 1.91 million $ 70,687
Feb 27, 2023 $ 0.0287
-10.52%
$ 1.86 million $ 75,876
Feb 26, 2023 $ 0.0321
-4.34%
$ 2.08 million $ 80,240
Feb 25, 2023 $ 0.0333
-1.21%
$ 2.16 million $ 76,957
Feb 24, 2023 $ 0.0327
+10.84%
$ 2.12 million $ 95,924
Feb 23, 2023 $ 0.0294
+1.14%
$ 1.91 million $ 71,095
Feb 22, 2023 $ 0.0289
+1.51%
$ 1.87 million $ 63,308
Feb 21, 2023 $ 0.0285
+2.26%
$ 1.85 million $ 66,438
Feb 20, 2023 $ 0.0279
-9.74%
$ 1.81 million $ 101,789
Feb 19, 2023 $ 0.0309
-5.36%
$ 2 million $ 77,439
Feb 18, 2023 $ 0.0326
+2.59%
$ 2.11 million $ 59,634