Inter Historical Data

INTER
Download
Date Close Price change Market cap Trading volume
Jun 8, 2023 $ 0.0072
-9.31%
$ -- $ 18,563
Jun 7, 2023 $ 0.00794
+3.97%
$ 775,793 $ 17,786
Jun 6, 2023 $ 0.00764
-3.44%
$ 746,387 $ 16,704
Jun 5, 2023 $ 0.00792
-2.50%
$ 773,796 $ 17,535
Jun 4, 2023 $ 0.00911
+6.35%
$ 890,130 $ 17,900
Jun 3, 2023 $ 0.00857
+0.62%
$ 837,713 $ 17,508
Jun 2, 2023 $ 0.00852
+13.35%
$ 832,819 $ 17,585
Jun 1, 2023 $ 0.00827
+17.96%
$ 807,946 $ 17,287
May 31, 2023 $ 0.00701
+2.29%
$ 684,657 $ 18,059
May 30, 2023 $ 0.00684
-13.83%
$ 668,599 $ 19,163
May 29, 2023 $ 0.00793
-3.87%
$ 774,632 $ 17,956
May 28, 2023 $ 0.00824
-1.50%
$ 805,301 $ 17,577
May 27, 2023 $ 0.00837
+4.74%
$ 817,511 $ 19,637
May 26, 2023 $ 0.00798
-8.31%
$ 780,024 $ 19,274
May 25, 2023 $ 0.00871
-10.86%
$ 851,196 $ 34,900
May 24, 2023 $ 0.00976
+7.10%
$ 954,176 $ 16,051
May 23, 2023 $ 0.00909
+2.53%
$ 888,554 $ 17,082
May 22, 2023 $ 0.00887
-8.88%
$ 867,063 $ 17,429
May 21, 2023 $ 0.00974
-17.96%
$ 952,097 $ 17,774
May 20, 2023 $ 0.0118
-3.17%
$ 1.16 million $ 16,603
May 19, 2023 $ 0.0123
-8.92%
$ 1.2 million $ 17,084
May 18, 2023 $ 0.0135
+1.46%
$ 1.32 million $ 17,822
May 17, 2023 $ 0.0134
-7.64%
$ 1.31 million $ 17,208
May 16, 2023 $ 0.0145
-13.19%
$ 1.42 million $ 17,613
May 15, 2023 $ 0.0166
-9.71%
$ 1.62 million $ 17,542
May 14, 2023 $ 0.0183
-27.75%
$ 1.79 million $ 16,729
May 13, 2023 $ 0.0253
-24.86%
$ 2.47 million $ 18,887
May 12, 2023 $ 0.0335
+5.80%
$ 3.28 million $ 16,372
May 11, 2023 $ 0.0317
-8.59%
$ 3.1 million $ 18,232
May 10, 2023 $ 0.0348
+8.00%
$ 3.4 million $ 18,701
May 9, 2023 $ 0.0323
-3.85%
$ 3.16 million $ 16,965
May 8, 2023 $ 0.0304
-5.06%
$ 2.97 million $ 17,947
May 7, 2023 $ 0.0297
+20.34%
$ 2.9 million $ 16,892
May 6, 2023 $ 0.0247
-5.35%
$ 2.42 million $ 18,806
May 5, 2023 $ 0.0262
+4.02%
$ 2.56 million $ 17,743
May 4, 2023 $ 0.0252
-14.42%
$ 2.47 million $ 17,141
May 3, 2023 $ 0.0296
-23.15%
$ 2.9 million $ 17,279
May 2, 2023 $ 0.0385
-1.60%
$ 3.76 million $ 16,698
May 1, 2023 $ 0.0423
+11.69%
$ 4.14 million $ 17,279
Apr 30, 2023 $ 0.0379
+23.89%
$ 3.71 million $ 16,808
Apr 29, 2023 $ 0.0306
-3.46%
$ 2.99 million $ 17,801
Apr 28, 2023 $ 0.0316
+14.87%
$ 3.09 million $ 18,791
Apr 27, 2023 $ 0.0276
+26.46%
$ 2.7 million $ 18,133
Apr 26, 2023 $ 0.0219
-11.00%
$ 2.14 million $ 17,193
Apr 25, 2023 $ 0.0246
-4.33%
$ 2.4 million $ 18,201
Apr 24, 2023 $ 0.0257
-1.68%
$ 2.51 million $ 16,565
Apr 23, 2023 $ 0.0261
-7.81%
$ 2.55 million $ 17,735
Apr 22, 2023 $ 0.0284
+8.96%
$ 2.77 million $ 17,837
Apr 21, 2023 $ 0.026
-2.78%
$ 2.54 million $ 17,851
Apr 20, 2023 $ 0.0267
-11.53%
$ 2.61 million $ 18,687
Download