Intelly Historical Data

INTL Page 17
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.179
+0.51%
$ 121.34 million $ 389,505
Dec 21, 2023 $ 0.178
-0.84%
$ 120.73 million $ 72,665
Dec 20, 2023 $ 0.18
-5.12%
$ 121.75 million $ 181,254
Dec 19, 2023 $ 0.189
+0.00%
$ 128.32 million $ 218,074
Dec 18, 2023 $ 0.189
+0.00%
$ 128.32 million $ 163,555
Dec 17, 2023 $ 0.189
+0.00%
$ 128.32 million $ 166,588
Dec 16, 2023 $ 0.189
-0.37%
$ 128.32 million $ 81,778
Dec 15, 2023 $ 0.19
-0.78%
$ 128.79 million $ 1.07 million
Dec 14, 2023 $ 0.192
+0.05%
$ 129.81 million $ 99,580
Dec 13, 2023 $ 0.191
-0.05%
$ 129.74 million $ 685,574
Dec 12, 2023 $ 0.192
+0.05%
$ 129.81 million $ 131,333
Dec 11, 2023 $ 0.191
-0.16%
$ 129.74 million $ 253,075
Dec 10, 2023 $ 0.192
+0.21%
$ 129.95 million $ 318,807
Dec 9, 2023 $ 0.191
-0.26%
$ 129.68 million $ 160,124
Dec 8, 2023 $ 0.192
+2.13%
$ 130.02 million $ 412,322
Dec 7, 2023 $ 0.188
+0.05%
$ 127.3 million $ 44,847
Dec 6, 2023 $ 0.188
+1.79%
$ 127.24 million $ 118,668
Dec 5, 2023 $ 0.184
+1.10%
$ 125 million $ 259,674
Dec 4, 2023 $ 0.182
-1.08%
$ 123.64 million $ 140,083
Dec 3, 2023 $ 0.184
+1.10%
$ 125 million $ 236,032
Dec 2, 2023 $ 0.182
+0.00%
$ 123.64 million $ 280,166
Dec 1, 2023 $ 0.182
+0.00%
$ 123.64 million $ 163,430
Nov 30, 2023 $ 0.182
-1.08%
$ 123.64 million $ 233,472
Nov 29, 2023 $ 0.184
+1.49%
$ 125 million $ 267,810
Nov 28, 2023 $ 0.182
-0.16%
$ 123.17 million $ 339,056
Nov 27, 2023 $ 0.182
+0.00%
$ 123.37 million $ 487,658
Nov 26, 2023 $ 0.182
-0.16%
$ 123.37 million $ 459,650
Nov 25, 2023 $ 0.182
+0.16%
$ 123.58 million $ 135,814
Nov 24, 2023 $ 0.182
+0.00%
$ 123.37 million $ 215,588
Nov 23, 2023 $ 0.182
+0.05%
$ 123.37 million $ 233,216
Nov 22, 2023 $ 0.182
-17.32%
$ 123.3 million $ 133,324
Nov 21, 2023 $ 0.22
+0.00%
$ 149.13 million $ 214,720
Nov 20, 2023 $ 0.22
-2.57%
$ 149.13 million $ 134,413
Nov 19, 2023 $ 0.226
+0.00%
$ 153.06 million $ 275,476
Nov 18, 2023 $ 0.226
-0.44%
$ 153.06 million $ 216,768
Nov 17, 2023 $ 0.227
+1.89%
$ 153.74 million $ 118,064
Nov 16, 2023 $ 0.223
+0.59%
$ 150.89 million $ 225,717
Nov 15, 2023 $ 0.221
+0.00%
$ 150.01 million $ 257,483
Nov 14, 2023 $ 0.221
+0.00%
$ 150.01 million $ 237,344
Nov 13, 2023 $ 0.221
+0.05%
$ 150.01 million $ 143,848
Nov 12, 2023 $ 0.221
-0.63%
$ 149.94 million $ 172,542
Nov 11, 2023 $ 0.223
+1.04%
$ 150.89 million $ 298,307
Nov 10, 2023 $ 0.22
-0.41%
$ 149.33 million $ 118,088
Nov 9, 2023 $ 0.221
+0.36%
$ 149.94 million $ 148,204
Nov 8, 2023 $ 0.22
+0.05%
$ 149.4 million $ 423,808
Nov 7, 2023 $ 0.22
-0.83%
$ 149.33 million $ 182,408
Nov 6, 2023 $ 0.222
-0.04%
$ 150.62 million $ 245,308
Nov 5, 2023 $ 0.222
-0.55%
$ 150.6 million $ 229,951
Nov 4, 2023 $ 0.224
+0.91%
$ 151.57 million $ 157,397
Nov 3, 2023 $ 0.221
-0.47%
$ 150.11 million $ 114,671