Intelly Historical Data

INTL Page 20
Download
Date Close Price change Market cap Trading volume
Jul 26, 2023 $ 0.207
+2.89%
$ 140.03 million $ 87,445
Jul 25, 2023 $ 0.201
+0.49%
$ 136.51 million $ 254,386
Jul 24, 2023 $ 0.2
-0.32%
$ 135.82 million $ 439,681
Jul 23, 2023 $ 0.201
-11.57%
$ 136.44 million $ 127,569
Jul 22, 2023 $ 0.228
+0.52%
$ 154.3 million $ 78,848
Jul 21, 2023 $ 0.227
-0.53%
$ 153.56 million $ 158,365
Jul 20, 2023 $ 0.227
-12.65%
$ 154.1 million $ 159,514
Jul 19, 2023 $ 0.26
-22.64%
$ 176.44 million $ 129,961
Jul 18, 2023 $ 0.335
-0.37%
$ 227.38 million $ 90,615
Jul 17, 2023 $ 0.336
-2.21%
$ 227.95 million $ 129,305
Jul 16, 2023 $ 0.344
+2.62%
$ 233.38 million $ 207,808
Jul 15, 2023 $ 0.336
+0.28%
$ 227.61 million $ 29,313
Jul 14, 2023 $ 0.335
+0.23%
$ 226.85 million $ 84,546
Jul 13, 2023 $ 0.334
+0.51%
$ 226.3 million $ 145,804
Jul 12, 2023 $ 0.332
-0.51%
$ 225.17 million $ 149,848
Jul 11, 2023 $ 0.334
-9.68%
$ 226.34 million $ 68,901
Jul 10, 2023 $ 0.37
-0.13%
$ 250.59 million $ 50,586
Jul 9, 2023 $ 0.37
+0.09%
$ 250.9 million $ 99,962
Jul 8, 2023 $ 0.37
-0.31%
$ 250.6 million $ 24,970
Jul 7, 2023 $ 0.371
-7.86%
$ 251.41 million $ 172,143
Jul 6, 2023 $ 0.402
-8.71%
$ 272.39 million $ 83,168
Jul 5, 2023 $ 0.44
-21.54%
$ 298.22 million $ 95,198
Jul 4, 2023 $ 0.561
-1.15%
$ 380.14 million $ 28,306
Jul 3, 2023 $ 0.567
+4.84%
$ 384.1 million $ 154,147
Jul 2, 2023 $ 0.541
+6.03%
$ 366.39 million $ 137,915
Jul 1, 2023 $ 0.51
+1.95%
$ 345.46 million $ 52,933
Jun 30, 2023 $ 0.5
+5.40%
$ 338.96 million $ 123,418
Jun 28, 2023 $ 0.465
+0.98%
$ -- $ 117,252
Jun 27, 2023 $ 0.46
+9.55%
$ 312.15 million $ 116,086
Jun 26, 2023 $ 0.42
+7.27%
$ 284.8 million $ 144,311
Jun 25, 2023 $ 0.392
+2.14%
$ 265.42 million $ 89,123
Jun 24, 2023 $ 0.383
+3.08%
$ 259.44 million $ 80,549
Jun 23, 2023 $ 0.371
+0.42%
$ 251.71 million $ 163,876
Jun 22, 2023 $ 0.37
+1.99%
$ 250.78 million $ 42,259
Jun 21, 2023 $ 0.362
+0.43%
$ 245.72 million $ 42,773
Jun 20, 2023 $ 0.361
+6.37%
$ 244.46 million $ 156,817
Jun 19, 2023 $ 0.339
+1.58%
$ 229.87 million $ 81,487
Jun 18, 2023 $ 0.334
+1.40%
$ 226.37 million $ 68,823
Jun 17, 2023 $ 0.329
+1.98%
$ 223.27 million $ 97,360
Jun 16, 2023 $ 0.323
+4.43%
$ 218.93 million $ 94,845
Jun 15, 2023 $ 0.309
+2.45%
$ 209.6 million $ 81,568
Jun 14, 2023 $ 0.302
+5.68%
$ 204.59 million $ 93,063
Jun 13, 2023 $ 0.286
+1.01%
$ 193.61 million $ 28,854
Jun 12, 2023 $ 0.283
+3.20%
$ 191.72 million $ 123,352
Jun 11, 2023 $ 0.274
+4.25%
$ 185.74 million $ 214,034
Jun 10, 2023 $ 0.263
-1.76%
$ 178.17 million $ 78,878
Jun 9, 2023 $ 0.267
+3.28%
$ 181.32 million $ 66,575
Jun 8, 2023 $ 0.259
-0.38%
$ 175.59 million $ 96,413
Jun 7, 2023 $ 0.26
+2.24%
$ 176.18 million $ 141,158
Jun 6, 2023 $ 0.254
+1.64%
$ 172.27 million $ 127,615