Intelly Historical Data

INTL Page 18
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 0.221
-0.47%
$ 150.11 million $ 114,671
Nov 2, 2023 $ 0.222
+0.87%
$ 150.81 million $ 221,618
Nov 1, 2023 $ 0.22
+0.10%
$ 149.45 million $ 119,123
Oct 31, 2023 $ 0.22
-15.76%
$ 149.24 million $ 135,268
Oct 30, 2023 $ 0.261
+0.37%
$ 177.13 million $ 199,900
Oct 29, 2023 $ 0.26
-0.08%
$ 176.49 million $ 221,312
Oct 28, 2023 $ 0.261
+0.08%
$ 176.6 million $ 132,871
Oct 27, 2023 $ 0.26
-0.03%
$ 176.42 million $ 199,093
Oct 26, 2023 $ 0.26
+0.08%
$ 176.5 million $ 66,395
Oct 25, 2023 $ 0.26
-7.11%
$ 176.4 million $ 136,653
Oct 24, 2023 $ 0.28
+14.01%
$ 190.03 million $ 139,830
Oct 23, 2023 $ 0.246
-0.44%
$ 166.74 million $ 135,285
Oct 22, 2023 $ 0.247
-1.14%
$ 167.56 million $ 51,520
Oct 21, 2023 $ 0.25
-0.02%
$ 169.52 million $ 104,033
Oct 20, 2023 $ 0.25
-0.09%
$ 169.51 million $ 130,034
Oct 19, 2023 $ 0.25
-0.12%
$ 169.65 million $ 126,174
Oct 18, 2023 $ 0.251
+0.02%
$ 169.88 million $ 361,186
Oct 17, 2023 $ 0.251
-0.18%
$ 169.82 million $ 190,010
Oct 16, 2023 $ 0.251
+0.07%
$ 170.1 million $ 63,238
Oct 15, 2023 $ 0.251
-0.20%
$ 169.96 million $ 94,774
Oct 14, 2023 $ 0.251
+0.01%
$ 170.36 million $ 63,333
Oct 13, 2023 $ 0.251
+0.18%
$ 170.38 million $ 95,007
Oct 12, 2023 $ 0.251
+0.29%
$ 170.13 million $ 126,520
Oct 11, 2023 $ 0.25
-0.04%
$ 169.69 million $ 97,261
Oct 10, 2023 $ 0.25
-0.42%
$ 169.78 million $ 157,790
Oct 9, 2023 $ 0.252
+1.24%
$ 170.52 million $ 158,481
Oct 8, 2023 $ 0.248
+0.02%
$ 168.39 million $ 166,937
Oct 7, 2023 $ 0.249
-0.87%
$ 168.46 million $ 133,082
Oct 6, 2023 $ 0.251
-0.11%
$ 169.9 million $ 26,316
Oct 5, 2023 $ 0.251
+0.27%
$ 170.09 million $ 184,470
Oct 4, 2023 $ 0.25
-0.61%
$ 169.63 million $ 236,474
Oct 3, 2023 $ 0.252
-10.09%
$ 170.75 million $ 132,749
Oct 2, 2023 $ 0.28
+0.25%
$ 189.78 million $ 283,869
Oct 1, 2023 $ 0.279
-0.41%
$ 189.3 million $ 151,494
Sep 30, 2023 $ 0.28
-0.71%
$ 190.09 million $ 49,861
Sep 29, 2023 $ 0.282
+0.44%
$ 191.42 million $ 274,222
Sep 28, 2023 $ 0.281
-0.35%
$ 190.6 million $ 190,924
Sep 27, 2023 $ 0.282
-0.03%
$ 191.26 million $ 155,884
Sep 26, 2023 $ 0.282
-1.66%
$ 191.34 million $ 153,440
Sep 25, 2023 $ 0.287
-1.70%
$ 194.56 million $ 155,298
Sep 24, 2023 $ 0.292
+0.19%
$ 197.98 million $ 157,714
Sep 23, 2023 $ 0.291
+0.24%
$ 197.59 million $ 78,734
Sep 22, 2023 $ 0.291
+0.14%
$ 197.11 million $ 117,793
Sep 21, 2023 $ 0.29
+0.09%
$ 196.86 million $ 235,240
Sep 20, 2023 $ 0.29
+1.61%
$ 196.68 million $ 136,277
Sep 19, 2023 $ 0.286
+16.93%
$ 193.54 million $ 171,730
Sep 18, 2023 $ 0.244
-0.46%
$ 165.56 million $ 87,924
Sep 17, 2023 $ 0.245
-1.05%
$ 166.18 million $ 411,854
Sep 16, 2023 $ 0.248
+2.24%
$ 167.96 million $ 124,091
Sep 15, 2023 $ 0.242
+0.08%
$ 164.18 million $ 151,379