Intelly Historical Data

INTL Page 16
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 0.3
+3.38%
$ 203.29 million $ 772,658
Apr 7, 2024 $ 0.29
+0.00%
$ 196.65 million $ 210,613
Apr 6, 2024 $ 0.29
+0.00%
$ 196.65 million $ 57,440
Apr 5, 2024 $ 0.29
-0.31%
$ 196.65 million $ 359,956
Apr 4, 2024 $ 0.291
+0.31%
$ 197.26 million $ 211,282
Apr 3, 2024 $ 0.29
+0.00%
$ 196.65 million $ 210,613
Apr 2, 2024 $ 0.29
+0.00%
$ 196.65 million $ 325,492
Apr 1, 2024 $ 0.29
+0.03%
$ 196.65 million $ 495,897
Mar 31, 2024 $ 0.29
-0.03%
$ 196.58 million $ 685,222
Mar 30, 2024 $ 0.29
-0.31%
$ 196.65 million $ 308,297
Mar 29, 2024 $ 0.291
+12.36%
$ 197.26 million $ 360,649
Mar 28, 2024 $ 0.259
+0.04%
$ 175.57 million $ 42,787
Mar 27, 2024 $ 0.259
-2.89%
$ 175.5 million $ 64,164
Mar 26, 2024 $ 0.267
+2.97%
$ 180.72 million $ 435,968
Mar 25, 2024 $ 0.259
+0.00%
$ 175.5 million $ 455,615
Mar 24, 2024 $ 0.259
+0.04%
$ 175.5 million $ 386,871
Mar 23, 2024 $ 0.259
-0.04%
$ 175.43 million $ 374,743
Mar 22, 2024 $ 0.259
+0.00%
$ 175.5 million $ 69,782
Mar 21, 2024 $ 0.259
+0.00%
$ 175.5 million $ 356,764
Mar 20, 2024 $ 0.259
+0.00%
$ 175.5 million $ 254,110
Mar 19, 2024 $ 0.259
-0.38%
$ 175.5 million $ 33,657
Mar 18, 2024 $ 0.26
+0.43%
$ 176.18 million $ 540,606
Mar 17, 2024 $ 0.259
-0.42%
$ 175.43 million $ 336,478
Mar 16, 2024 $ 0.26
+0.00%
$ 176.18 million $ 136,837
Mar 15, 2024 $ 0.26
+0.04%
$ 176.18 million $ 85,869
Mar 14, 2024 $ 0.26
+0.00%
$ 176.11 million $ 87,812
Mar 13, 2024 $ 0.26
+0.35%
$ 176.11 million $ 656,445
Mar 12, 2024 $ 0.259
-0.35%
$ 175.5 million $ 330,954
Mar 11, 2024 $ 0.26
+0.35%
$ 176.11 million $ 271,153
Mar 10, 2024 $ 0.259
+0.00%
$ 175.5 million $ 754,888
Mar 9, 2024 $ 0.259
+0.00%
$ 175.5 million $ 269,204
Mar 8, 2024 $ 0.259
+0.04%
$ 175.5 million $ 128,674
Mar 7, 2024 $ 0.259
-0.38%
$ 175.43 million $ 5
Mar 6, 2024 $ 0.26
-11.30%
$ 176.11 million $ 28,800
Mar 5, 2024 $ 0.293
+0.31%
$ 198.55 million $ 545,190
Mar 4, 2024 $ 0.292
-5.81%
$ 197.94 million $ 1.34 million
Mar 3, 2024 $ 0.31
+0.00%
$ 210.14 million $ 759,206
Mar 2, 2024 $ 0.31
+1.64%
$ 210.14 million $ 1.23 million
Mar 1, 2024 $ 0.305
+1.63%
$ 206.75 million $ 101,311
Feb 29, 2024 $ 0.3
+15.47%
$ 203.43 million $ 359,769
Feb 28, 2024 $ 0.26
-7.18%
$ 176.18 million $ 1.42 million
Feb 27, 2024 $ 0.28
+8.65%
$ 189.8 million $ 1.13 million
Feb 26, 2024 $ 0.258
+3.04%
$ 174.69 million $ 1.2 million
Feb 25, 2024 $ 0.25
+2.71%
$ 169.53 million $ 1.41 million
Feb 24, 2024 $ 0.243
-0.69%
$ 165.06 million $ 103,024
Feb 23, 2024 $ 0.245
-1.96%
$ 166.21 million $ 806,707
Feb 22, 2024 $ 0.25
+0.00%
$ 169.53 million $ 822,254
Feb 21, 2024 $ 0.25
-5.69%
$ 169.53 million $ 549,474
Feb 20, 2024 $ 0.265
-0.23%
$ 179.77 million $ 792,199
Feb 19, 2024 $ 0.266
-8.34%
$ 180.18 million $ 774,739