Intelly Historical Data

INTL Page 19
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.242
+0.38%
$ 164.05 million $ 242,011
Sep 13, 2023 $ 0.241
-0.44%
$ 163.43 million $ 271,307
Sep 12, 2023 $ 0.242
+0.27%
$ 164.16 million $ 181,627
Sep 11, 2023 $ 0.242
-0.51%
$ 163.78 million $ 362,466
Sep 10, 2023 $ 0.243
+0.39%
$ 164.6 million $ 242,823
Sep 9, 2023 $ 0.242
-0.04%
$ 163.81 million $ 234,419
Sep 8, 2023 $ 0.242
+5.80%
$ 163.88 million $ 252,852
Sep 7, 2023 $ 0.228
-0.59%
$ 154.89 million $ 106,481
Sep 6, 2023 $ 0.23
-0.17%
$ 155.77 million $ 87,621
Sep 5, 2023 $ 0.23
+0.31%
$ 156.09 million $ 151,518
Sep 4, 2023 $ 0.23
-0.09%
$ 155.68 million $ 153,275
Sep 3, 2023 $ 0.23
-0.53%
$ 155.88 million $ 86,463
Sep 2, 2023 $ 0.231
-20.45%
$ 156.6 million $ 93,377
Sep 1, 2023 $ 0.29
+30.45%
$ 196.81 million $ 31,826
Aug 31, 2023 $ 0.223
+0.36%
$ 150.94 million $ 57,894
Aug 30, 2023 $ 0.222
-17.99%
$ 150.41 million $ 116,055
Aug 29, 2023 $ 0.271
-6.94%
$ 183.42 million $ 183,531
Aug 28, 2023 $ 0.291
-2.51%
$ 197.11 million $ 125,921
Aug 27, 2023 $ 0.298
-1.39%
$ 202.17 million $ 107,646
Aug 26, 2023 $ 0.302
+0.67%
$ 204.95 million $ 157,220
Aug 25, 2023 $ 0.3
-0.27%
$ 203.6 million $ 78,222
Aug 24, 2023 $ 0.301
+0.32%
$ 204.17 million $ 274,348
Aug 23, 2023 $ 0.3
-5.96%
$ 203.53 million $ 186,989
Aug 22, 2023 $ 0.319
-0.27%
$ 216.31 million $ 114,911
Aug 21, 2023 $ 0.32
-0.60%
$ 216.92 million $ 135,682
Aug 20, 2023 $ 0.322
-0.18%
$ 218.26 million $ 169,108
Aug 19, 2023 $ 0.323
-1.40%
$ 218.67 million $ 239,061
Aug 18, 2023 $ 0.327
+0.04%
$ 221.8 million $ 137,423
Aug 17, 2023 $ 0.327
+1.74%
$ 221.71 million $ 332,711
Aug 16, 2023 $ 0.322
+0.22%
$ 218.09 million $ 131,971
Aug 15, 2023 $ 0.321
+0.22%
$ 217.66 million $ 206,979
Aug 14, 2023 $ 0.32
-0.04%
$ 217.16 million $ 115,891
Aug 13, 2023 $ 0.32
-0.65%
$ 216.93 million $ 105,245
Aug 12, 2023 $ 0.322
+0.11%
$ 218.22 million $ 94,363
Aug 11, 2023 $ 0.321
-0.36%
$ 217.63 million $ 166,724
Aug 10, 2023 $ 0.323
-0.09%
$ 218.62 million $ 35,152
Aug 9, 2023 $ 0.324
-6.46%
$ 219.35 million $ 112,320
Aug 8, 2023 $ 0.343
-7.97%
$ 232.7 million $ 64,346
Aug 7, 2023 $ 0.373
+5.74%
$ 252.52 million $ 120,016
Aug 6, 2023 $ 0.352
+0.12%
$ 238.69 million $ 107,197
Aug 5, 2023 $ 0.352
+0.55%
$ 238.33 million $ 90,813
Aug 4, 2023 $ 0.349
+8.71%
$ 236.87 million $ 114,135
Aug 3, 2023 $ 0.321
+22.78%
$ 217.87 million $ 177,144
Aug 2, 2023 $ 0.261
-1.37%
$ 176.69 million $ 109,964
Aug 1, 2023 $ 0.263
+15.87%
$ 178.6 million $ 78,656
Jul 31, 2023 $ 0.228
+3.74%
$ 154.32 million $ 194,272
Jul 30, 2023 $ 0.219
+5.61%
$ 148.74 million $ 204,041
Jul 29, 2023 $ 0.208
+0.31%
$ 140.84 million $ 200,110
Jul 28, 2023 $ 0.207
+0.54%
$ 140.59 million $ 132,043
Jul 27, 2023 $ 0.206
-0.21%
$ 139.78 million $ 89,885