INTENT Historical Data

INTENT Page 4
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 0.000154
-9.41%
$ 308,000 $ 94,018
Mar 8, 2025 $ 0.00017
+6.92%
$ 340,000 $ 104,713
Mar 7, 2025 $ 0.000159
+11.19%
$ 318,000 $ 98,180
Mar 6, 2025 $ 0.000143
-8.92%
$ 286,000 $ 101,655
Mar 5, 2025 $ 0.000157
+1.95%
$ 314,000 $ 100,509
Mar 4, 2025 $ 0.000154
+1.32%
$ 308,000 $ 99,620
Mar 3, 2025 $ 0.000152
+12.59%
$ 304,000 $ 100,023
Mar 2, 2025 $ 0.000135
-4.26%
$ 270,000 $ 97,516
Mar 1, 2025 $ 0.000141
+2.92%
$ 282,000 $ 94,150
Feb 28, 2025 $ 0.000137
+1.48%
$ 274,000 $ 60,002
Feb 11, 2025 $ 0.000135
+0.00%
$ 270,000 $ 2
Feb 10, 2025 $ 0.000135
+0.00%
$ 270,000 $ 2
Dec 4, 2024 $ 0.000135
+0.00%
$ -- $ 15
Dec 3, 2024 $ 0.000135
+0.00%
$ 270,000 $ 33
Nov 30, 2024 $ 0.000265
+0.00%
$ -- $ 8
Nov 29, 2024 $ 0.000265
-2.21%
$ 530,000 $ 8
Nov 27, 2024 $ 0.00028
+0.00%
$ -- $ 12
Nov 26, 2024 $ 0.00028
-6.67%
$ 560,000 $ 12
Nov 25, 2024 $ 0.0003
-11.24%
$ 600,000 $ 25
Nov 24, 2024 $ 0.000338
-4.52%
$ 676,000 $ 12
Nov 23, 2024 $ 0.000354
+0.00%
$ 708,000 $ 14
Nov 21, 2024 $ 0.0004
+0.00%
$ -- $ 70
Nov 20, 2024 $ 0.0004
-1.96%
$ 800,000 $ 22,527
Nov 19, 2024 $ 0.000409
+2.25%
$ 818,000 $ 41,822
Nov 18, 2024 $ 0.000403
-1.95%
$ 806,000 $ 41,459
Nov 17, 2024 $ 0.000409
+1.49%
$ 818,000 $ 41,616
Nov 16, 2024 $ 0.000409
-0.49%
$ 818,000 $ 41,264
Nov 15, 2024 $ 0.000411
+0.00%
$ 822,000 $ 41,591
Nov 14, 2024 $ 0.000409
+2.25%
$ 818,000 $ 38,690
Nov 13, 2024 $ 0.000409
+0.99%
$ 818,000 $ 41,489
Nov 12, 2024 $ 0.000407
-0.73%
$ 814,000 $ 39,800
Nov 11, 2024 $ 0.000406
-0.49%
$ 812,000 $ 39,723
Nov 10, 2024 $ 0.000406
-0.49%
$ 812,000 $ 41,190
Nov 9, 2024 $ 0.000405
+0.25%
$ 810,000 $ 41,590
Nov 8, 2024 $ 0.000401
-0.74%
$ 802,000 $ 42,571
Nov 7, 2024 $ 0.000406
-0.25%
$ 812,000 $ 40,206
Nov 6, 2024 $ 0.000401
-0.25%
$ 802,000 $ 41,771
Nov 5, 2024 $ 0.000406
+0.74%
$ 812,000 $ 41,855
Nov 4, 2024 $ 0.000404
-0.25%
$ 808,000 $ 42,141
Nov 3, 2024 $ 0.000405
+1.00%
$ 810,000 $ 42,104
Nov 2, 2024 $ 0.000409
+0.25%
$ 818,000 $ 41,897
Nov 1, 2024 $ 0.000405
+1.25%
$ 810,000 $ 40,341
Oct 31, 2024 $ 0.000402
+0.50%
$ 804,000 $ 41,756
Oct 30, 2024 $ 0.000404
-0.49%
$ 808,000 $ 41,097
Oct 29, 2024 $ 0.000401
-1.72%
$ 802,000 $ 42,356
Oct 28, 2024 $ 0.000402
-1.23%
$ 804,000 $ 40,316
Oct 27, 2024 $ 0.0004
-1.48%
$ 800,000 $ 40,425
Oct 26, 2024 $ 0.000409
+0.74%
$ 818,000 $ 42,710
Oct 25, 2024 $ 0.000409
+2.00%
$ 818,000 $ 43,108
Oct 24, 2024 $ 0.000404
+0.75%
$ 808,000 $ 41,933