4INT Historical USD Price
Daily close · Oct 19, 2022 → Apr 29, 2025Daily price history
Feb 15, 2025 → Apr 29, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-29 | $0.00041309 | $0.00041579 | $0.00040861 | $0.00040861 | $225.38 |
| 2025-04-28 | $0.00041355 | $0.00041504 | $0.00039942 | $0.00041304 | $227.82 |
| 2025-04-27 | $0.00041406 | $0.00042049 | $0.00040712 | $0.00041349 | $228.07 |
| 2025-04-26 | $0.00041764 | $0.00042418 | $0.00040488 | $0.00041398 | $228.34 |
| 2025-04-25 | $0.00041152 | $0.00063494 | $0.00039945 | $0.00041762 | $230.35 |
| 2025-04-24 | $0.00037235 | $0.00042389 | $0.00036466 | $0.00041157 | $227.01 |
| 2025-04-23 | $0.00037173 | $0.00038462 | $0.00036637 | $0.00037225 | $205.32 |
| 2025-04-22 | $0.00033834 | $0.00037219 | $0.00033745 | $0.00037192 | $205.14 |
| 2025-04-21 | $0.00033503 | $0.00034263 | $0.00033439 | $0.00033827 | $186.58 |
| 2025-04-02 | $0.0003474 | $0.00034845 | $0.00032592 | $0.00032681 | $101.98 |
| 2025-04-01 | $0.00035006 | $0.00035465 | $0.00034746 | $0.00034749 | $108.43 |
| 2025-03-31 | $0.00035327 | $0.00035768 | $0.0003481 | $0.00034979 | $109.15 |
| 2025-03-30 | $0.00035042 | $0.00035822 | $0.00034891 | $0.0003529 | $110.12 |
| 2025-03-29 | $0.00036567 | $0.00036705 | $0.00034569 | $0.00035033 | $109.32 |
| 2025-03-28 | $0.00039815 | $0.00039839 | $0.00035935 | $0.0003658 | $114.14 |
| 2025-03-27 | $0.0004015 | $0.00041904 | $0.00039723 | $0.00039817 | $124.24 |
| 2025-03-26 | $0.00039216 | $0.00042767 | $0.00039201 | $0.00040143 | $125.26 |
| 2025-03-25 | $0.00037692 | $0.00039362 | $0.00037356 | $0.00039224 | $122.39 |
| 2025-03-24 | $0.0003577 | $0.00038014 | $0.0003577 | $0.00037662 | $117.52 |
| 2025-03-23 | $0.0003577 | $0.0003577 | $0.0003577 | $0.0003577 | $111.61 |
| 2025-03-22 | $0.00035923 | $3.00 | $0.0003577 | $0.0003577 | $111.61 |
| 2025-03-21 | $0.00036593 | $0.00036764 | $0.00035663 | $0.00035821 | $111.77 |
| 2025-03-20 | $0.00038131 | $0.00038232 | $0.00036398 | $0.00036589 | $114.17 |
| 2025-03-19 | $0.00035806 | $0.00038191 | $0.00035734 | $0.00038185 | $119.15 |
| 2025-03-18 | $0.00036519 | $0.00036526 | $0.00034748 | $0.00035804 | $141.47 |
| 2025-03-17 | $0.00035288 | $0.00036704 | $0.00035266 | $0.00036516 | $144.28 |
| 2025-03-16 | $0.00036461 | $0.00036635 | $0.00035014 | $0.00035284 | $112.72 |
| 2025-03-15 | $0.00035931 | $0.00036555 | $0.00035837 | $0.00036465 | $116.50 |
| 2025-03-14 | $0.0004408 | $0.0004408 | $0.00035393 | $0.00035938 | $116.98 |
| 2025-02-15 | $0.00053161 | $0.00053641 | $0.00052225 | $0.00052564 | $6.93 |