Integral Price Chart - CurrencyBeacon

ITGR Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2022-11-17	$0.013545	$0.013805	$0.01324	$0.013485	$100,883.15
2022-11-16	$0.01368	$0.013755	$0.013285	$0.01357	$86,004.23
2022-11-15	$0.01278	$0.0137	$0.01277	$0.01367	$74,967.50
2022-11-14	$0.01348	$0.014025	$0.01257	$0.012775	$186,187.20
2022-11-13	$0.01583	$0.01591	$0.01346	$0.01348	$20,403.16
2022-11-12	$0.014225	$0.01655	$0.01384	$0.01583	$13,645.57
2022-11-11	$0.01621	$0.01655	$0.01418	$0.014205	$10,573.97
2022-11-10	$0.013985	$0.01748	$0.013755	$0.01628	$16,382.66
2022-11-09	$0.01729	$0.017295	$0.0131	$0.014	$57,355.51
2022-11-08	$0.018705	$0.018865	$0.01723	$0.017285	$38,088.37
2022-11-07	$0.01996	$0.02072	$0.018135	$0.01868	$234,486.17
2022-11-06	$0.02314	$0.02341	$0.01993	$0.019995	$12,329.30
2022-11-05	$0.02308	$0.02392	$0.02149	$0.02334	$13,928.62
2022-11-04	$0.0165	$0.02423	$0.0165	$0.02303	$19,191.11
2022-11-03	$0.023	$0.02363	$0.0161	$0.0165	$98,992.80
2022-11-02	$0.02399	$0.02516	$0.02237	$0.02301	$37,639.31
2022-11-01	$0.0216	$0.02573	$0.01908	$0.02402	$1.07M
2022-10-31	$0.02196	$0.02699	$0.019785	$0.0216	$1.03M
2022-10-30	$0.02057	$0.022695	$0.01801	$0.021945	$1.02M
2022-10-29	$0.02209	$0.02462	$0.017285	$0.020575	$508,270.20
2022-10-28	$0.0187	$0.03	$0.0174	$0.022405	$87,647.78
2022-10-27	$0.02067	$0.037505	$0.016005	$0.01871	$245,674.65
2022-10-26	$0.01716	$0.0203	$0.01707	$0.0203	$214,459.50
2022-10-25	$0.01672	$0.017755	$0.015795	$0.01726	$206,052.69
2022-10-24	$0.01561	$0.01717	$0.0152	$0.0166	$205,464.76
2022-10-23	$0.01592	$0.016105	$0.01539	$0.01559	$43,695.00
2022-10-22	$0.015715	$0.01613	$0.01558	$0.01592	$75,921.95
2022-10-21	$0.015615	$0.016065	$0.015365	$0.015645	$23,533.84
2022-10-20	$0.01558	$0.01714	$0.015315	$0.01557	$138,970.74
2022-10-19	$0.013305	$0.016315	$0.01319	$0.01553	$129,511.44