INSTINCT Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.00027712 | $0.00028943 | $0.00027653 | $0.00028049 | $323.29 |
| 2023-04-10 | $0.00027214 | $0.00027693 | $0.00027128 | $0.00027693 | $319.19 |
| 2023-04-09 | $0.00027017 | $0.00027271 | $0.0002695 | $0.00027216 | $313.69 |
| 2023-04-08 | $0.00027005 | $0.00027195 | $0.0002699 | $0.00027016 | $311.38 |
| 2023-04-07 | $0.00027339 | $0.00027381 | $0.00026987 | $0.00027014 | $311.36 |
| 2023-04-06 | $0.00027518 | $0.00027598 | $0.00027264 | $0.00027341 | $61.14 |
| 2023-04-05 | $0.00027247 | $0.0002772 | $0.00027213 | $0.00027526 | $3.87 |
| 2023-04-04 | $0.00027067 | $0.00027353 | $0.00027033 | $0.00027247 | $3.83 |
| 2023-04-03 | $0.00027502 | $0.00027519 | $0.00026425 | $0.00027043 | $6.14 |
| 2023-04-02 | $0.00027908 | $0.00027936 | $0.00027313 | $0.00027505 | $208.69 |
| 2023-04-01 | $0.0002809 | $0.00028218 | $0.00027777 | $0.00027902 | $62.95 |
| 2023-03-31 | $0.00027996 | $0.00028317 | $0.00027806 | $0.00028104 | $63.40 |
| 2023-03-30 | $0.00027763 | $0.00028168 | $0.0002751 | $0.00028009 | $32.88 |
| 2023-03-29 | $0.00027722 | $0.00028272 | $0.00027666 | $0.00027775 | $32.60 |
| 2023-03-28 | $0.00027353 | $0.0002787 | $0.00027034 | $0.00027728 | $32.55 |
| 2023-03-27 | $0.00028941 | $0.00029 | $0.00026974 | $0.00027359 | $28.34 |
| 2023-03-26 | $0.00028391 | $0.00028986 | $0.00028339 | $0.00028947 | $29.98 |
| 2023-03-25 | $0.00028338 | $0.00028588 | $0.0002815 | $0.00028393 | $29.41 |
| 2023-03-24 | $0.00029072 | $0.00029112 | $0.00027962 | $0.00028337 | $29.35 |
| 2023-03-23 | $0.00028347 | $0.00029268 | $0.00028186 | $0.00029079 | $107.01 |
| 2023-03-22 | $0.00029525 | $0.00029927 | $0.00027992 | $0.00028354 | $104.35 |
| 2023-03-21 | $0.00029407 | $0.00029924 | $0.00028989 | $0.00029527 | $108.66 |
| 2023-03-20 | $0.00029743 | $0.00029959 | $0.00029369 | $0.00029389 | $27.05 |
| 2023-03-19 | $0.00029278 | $0.00030158 | $0.00029278 | $0.00029706 | $27.34 |
| 2023-03-18 | $0.00030451 | $0.00030967 | $0.00029208 | $0.0002927 | $490.41 |
| 2023-03-17 | $0.00029621 | $0.00030497 | $0.00029359 | $0.00030377 | $9.22 |
| 2023-03-16 | $0.00027666 | $0.00029863 | $0.00027394 | $0.00029602 | $54.52 |
| 2023-03-15 | $0.00027868 | $0.00028229 | $0.00027218 | $0.00027647 | $154.52 |
| 2023-03-14 | $0.00028091 | $0.00029058 | $0.00027603 | $0.00027861 | $181.95 |
| 2023-03-13 | $0.00026584 | $0.00028459 | $0.00026128 | $0.00028047 | $375.60 |