Intelly Historical Data

INTL Page 21
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.25
+11.97%
$ 169.48 million $ 364,307
Jun 4, 2023 $ 0.223
+5.56%
$ 151.3 million $ 445,074
Jun 3, 2023 $ 0.211
+1.15%
$ 143.34 million $ 185,139
Jun 2, 2023 $ 0.209
+4.47%
$ 141.67 million $ 281,106
Jun 1, 2023 $ 0.2
+5.36%
$ 135.64 million $ 312,315
May 31, 2023 $ 0.19
+6.05%
$ 128.71 million $ 215,446
May 30, 2023 $ 0.179
-0.09%
$ 121.34 million $ 254,192
May 29, 2023 $ 0.179
+0.54%
$ 121.42 million $ 101,773
May 28, 2023 $ 0.178
+1.01%
$ 120.66 million $ 120,616
May 27, 2023 $ 0.176
+3.65%
$ 119.4 million $ 298,735
May 26, 2023 $ 0.17
+5.10%
$ 115.38 million $ 143,906
May 25, 2023 $ 0.162
+0.45%
$ 109.78 million $ 93,297
May 24, 2023 $ 0.161
+0.70%
$ 109.27 million $ 120,719
May 23, 2023 $ 0.16
-0.44%
$ 108.51 million $ 100,190
May 22, 2023 $ 0.161
-1.40%
$ 109.02 million $ 232,582
May 21, 2023 $ 0.163
-4.17%
$ 110.65 million $ 213,337
May 20, 2023 $ 0.17
+3.49%
$ 115.42 million $ 132,876
May 19, 2023 $ 0.165
+0.62%
$ 111.55 million $ 131,750
May 18, 2023 $ 0.164
-0.46%
$ 110.87 million $ 85,164
May 17, 2023 $ 0.164
+0.57%
$ 111.38 million $ 156,157
May 16, 2023 $ 0.163
-1.13%
$ 110.77 million $ 139,792
May 15, 2023 $ 0.165
-9.65%
$ 112.12 million $ 115,010
May 14, 2023 $ 0.183
+4.55%
$ 124.08 million $ 155,747
May 13, 2023 $ 0.175
+3.13%
$ 118.88 million $ 271,533
May 12, 2023 $ 0.17
-5.64%
$ 115.25 million $ 169,182
May 11, 2023 $ 0.18
+0.33%
$ 122.1 million $ 175,936
May 10, 2023 $ 0.179
+11.73%
$ 121.66 million $ 293,003
May 9, 2023 $ 0.161
+11.06%
$ 108.85 million $ 982,338
May 8, 2023 $ 0.144
-31.76%
$ 97.91 million $ 223,524
May 7, 2023 $ 0.241
+2,257.48%
$ 163.64 million $ 311,086
May 6, 2023 $ 0.285
-2.65%
$ 192.93 million $ 121,540
May 5, 2023 $ 0.293
+0.78%
$ 198.36 million $ 183,005
May 4, 2023 $ 0.29
-4.86%
$ 196.85 million $ 124,475
May 3, 2023 $ 0.305
+1.22%
$ 207.05 million $ 463,345
May 2, 2023 $ 0.301
+0.33%
$ 204.35 million $ 615,554
May 1, 2023 $ 0.3
-9.59%
$ 203.69 million $ 278,792
Apr 30, 2023 $ 0.332
+3.06%
$ 224.98 million $ 138,607
Apr 29, 2023 $ 0.322
+0.53%
$ 218.31 million $ 217,332
Apr 28, 2023 $ 0.321
+3.06%
$ 217.32 million $ 229,935
Apr 27, 2023 $ 0.311
+0.33%
$ 210.83 million $ 279,948
Apr 26, 2023 $ 0.31
-1.17%
$ 210.23 million $ 293,941
Apr 25, 2023 $ 0.314
+0.93%
$ 212.62 million $ 242,617
Apr 24, 2023 $ 0.311
+1.74%
$ 210.64 million $ 509,741
Apr 23, 2023 $ 0.306
-22.17%
$ 207.31 million $ 207,724
Apr 22, 2023 $ 0.393
-1.66%
$ 266.33 million $ 286,177
Apr 21, 2023 $ 0.399
+1.15%
$ 270.78 million $ 354,752
Apr 20, 2023 $ 0.394
-2.96%
$ 267.38 million $ 172,615
Apr 19, 2023 $ 0.406
+1.09%
$ 275.26 million $ 47
Apr 18, 2023 $ 0.402
-1.32%
$ 272.25 million $ 397,678
Apr 17, 2023 $ 0.407
+0.62%
$ 276.01 million $ 444,094