INTER Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.20507012 | $0.21697353 | $0.20493633 | $0.20563936 | $476,187.89 |
| 2026-09-23 | $0.2049048 | $0.20938975 | $0.20440162 | $0.20548717 | $201,000.04 |
| 2026-09-22 | $0.20653954 | $0.20752474 | $0.20371148 | $0.20494691 | $112,076.62 |
| 2026-09-21 | $0.20545754 | $0.20690507 | $0.20232662 | $0.2064219 | $254,327.48 |
| 2026-09-20 | $0.20835836 | $0.2084763 | $0.20497059 | $0.20515129 | $117,162.49 |
| 2026-09-19 | $0.20704904 | $0.20926612 | $0.20327874 | $0.20816391 | $237,283.84 |
| 2026-09-18 | $0.20134651 | $0.20742775 | $0.20099466 | $0.20677391 | $132,158.05 |
| 2026-09-17 | $0.20196731 | $0.20373863 | $0.20017992 | $0.20117259 | $107,155.51 |
| 2026-09-16 | $0.20510863 | $0.20510863 | $0.20077855 | $0.202105 | $112,280.28 |
| 2026-09-15 | $0.20650659 | $0.21385472 | $0.20345621 | $0.20513895 | $317,448.94 |
| 2026-09-14 | $0.20438859 | $0.20694614 | $0.20196032 | $0.20657718 | $182,848.74 |
| 2026-09-13 | $0.20871094 | $0.20912241 | $0.20293662 | $0.20445049 | $187,348.51 |
| 2026-09-12 | $0.20625235 | $0.20967699 | $0.20625235 | $0.20855993 | $117,781.00 |
| 2026-09-11 | $0.20668212 | $0.20858914 | $0.20583771 | $0.20625235 | $126,224.06 |
| 2026-09-10 | $0.20363819 | $0.21663027 | $0.20313427 | $0.20670031 | $354,904.20 |
| 2026-09-09 | $0.20548831 | $0.20689611 | $0.20306623 | $0.20357987 | $122,394.34 |
| 2026-09-08 | $0.21036312 | $0.21229511 | $0.20532069 | $0.20561085 | $126,934.30 |
| 2026-09-07 | $0.20968155 | $0.21164843 | $0.20759507 | $0.20999542 | $144,240.78 |
| 2026-09-06 | $0.21012059 | $0.21039535 | $0.20563202 | $0.20972405 | $103,769.56 |
| 2026-09-05 | $0.20751885 | $0.21043484 | $0.20325101 | $0.21015948 | $155,181.21 |
| 2026-09-04 | $0.20830291 | $0.210654 | $0.20654298 | $0.20751885 | $116,764.55 |
| 2026-09-03 | $0.20680327 | $0.20844104 | $0.2048612 | $0.20830291 | $115,790.25 |
| 2026-09-02 | $0.21015354 | $0.21061581 | $0.20569895 | $0.20676577 | $110,667.63 |
| 2026-09-01 | $0.20819076 | $0.21491802 | $0.20802809 | $0.21018554 | $111,026.74 |
| 2026-08-31 | $0.21098635 | $0.21098635 | $0.2065429 | $0.2081241 | $131,188.72 |
| 2026-08-30 | $0.21009263 | $0.2119447 | $0.20891176 | $0.21096611 | $86,779.67 |
| 2026-08-29 | $0.21037034 | $0.21089304 | $0.20975543 | $0.21029789 | $68,489.59 |
| 2026-08-28 | $0.2127944 | $0.21461419 | $0.20986475 | $0.21040534 | $119,183.16 |
| 2026-08-27 | $0.21166269 | $0.21362429 | $0.21085832 | $0.21276598 | $135,222.00 |
| 2026-08-26 | $0.21128018 | $0.21209719 | $0.21047932 | $0.21157606 | $104,577.73 |