4INT Historical USD Price
Daily close · May 21, 2022 → Sep 17, 2024Daily price history
Aug 12, 2024 → Sep 17, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-17 | $0.00074963 | $0.00075759 | $0.00074962 | $0.00075251 | $42.36 |
| 2024-09-16 | $0.00074856 | $0.00075091 | $0.00074856 | $0.00074962 | $42.20 |
| 2024-09-15 | $0.00074633 | $0.00074959 | $0.00074633 | $0.00074856 | $42.14 |
| 2024-09-14 | $0.00074594 | $0.00074675 | $0.00074594 | $0.00074633 | $42.01 |
| 2024-09-13 | $0.00074784 | $0.00074784 | $0.00074482 | $0.00074594 | $41.99 |
| 2024-09-12 | $0.00074821 | $0.00074821 | $0.00074702 | $0.00074784 | $42.10 |
| 2024-09-11 | $0.00074737 | $0.00074941 | $0.0007473 | $0.00074821 | $42.12 |
| 2024-09-10 | $0.00074737 | $0.00074903 | $0.00074589 | $0.00074737 | $42.25 |
| 2024-09-02 | $0.00080572 | $0.00082557 | $0.00079506 | $0.00082079 | $2.13 |
| 2024-09-01 | $0.0008381 | $0.0008381 | $0.00079984 | $0.0008053 | $2.09 |
| 2024-08-31 | $0.00083961 | $0.00091176 | $0.00083319 | $0.00083801 | $2.17 |
| 2024-08-30 | $0.00084708 | $0.00085548 | $0.00080323 | $0.00083929 | $2.18 |
| 2024-08-29 | $0.00087035 | $0.00088818 | $0.00082955 | $0.00084701 | $2.20 |
| 2024-08-28 | $0.00092646 | $0.00092683 | $0.00085149 | $0.0008709 | $2.26 |
| 2024-08-27 | $0.00100023 | $0.00102229 | $0.00092095 | $0.00092852 | $2.41 |
| 2024-08-26 | $0.00104246 | $0.00104969 | $0.00100028 | $0.00100028 | $2.59 |
| 2024-08-25 | $0.00113831 | $0.00114089 | $0.00104243 | $0.00104243 | $2.70 |
| 2024-08-24 | $0.00106982 | $0.00115555 | $0.00105708 | $0.00113761 | $2.95 |
| 2024-08-23 | $0.00105803 | $0.00107994 | $0.00103516 | $0.0010704 | $2.78 |
| 2024-08-22 | $0.00104537 | $0.00107267 | $0.00102895 | $0.00105696 | $2.74 |
| 2024-08-21 | $0.0009196 | $0.00104912 | $0.00090879 | $0.00104588 | $2.71 |
| 2024-08-20 | $0.00085528 | $0.00092713 | $0.00085421 | $0.00091983 | $2.39 |
| 2024-08-19 | $0.00083772 | $0.00085884 | $0.0008283 | $0.00085498 | $2.22 |
| 2024-08-18 | $0.00083444 | $0.0008524 | $0.00082897 | $0.00083826 | $347.88 |
| 2024-08-17 | $0.0008216 | $0.00083448 | $0.00081806 | $0.00083425 | $346.21 |
| 2024-08-16 | $0.00081729 | $0.00082908 | $0.00080072 | $0.00082166 | $340.99 |
| 2024-08-15 | $0.00086153 | $0.00087716 | $0.00080885 | $0.00081764 | $339.32 |
| 2024-08-14 | $0.00085958 | $0.0008644 | $0.00083121 | $0.00086126 | $357.42 |
| 2024-08-13 | $0.00086733 | $0.00086772 | $0.0008383 | $0.00085904 | $356.50 |
| 2024-08-12 | $0.00080899 | $0.00086876 | $0.00080881 | $0.00086793 | $360.19 |