INTER Historical USD Price
Daily close · Nov 1, 2025 → Nov 2, 2026Daily price history
Oct 4, 2026 → Nov 2, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-02 | $0.18199413 | $0.18404383 | $0.17754953 | $0.1810258 | $72,756.42 |
| 2026-11-01 | $0.18181602 | $0.18338767 | $0.17983834 | $0.18197167 | $78,682.57 |
| 2026-10-31 | $0.18309387 | $0.1848953 | $0.18102884 | $0.18152319 | $52,950.52 |
| 2026-10-30 | $0.18338957 | $0.18966112 | $0.18255039 | $0.1830465 | $162,572.15 |
| 2026-10-29 | $0.18439274 | $0.19414661 | $0.18171668 | $0.18338957 | $151,235.26 |
| 2026-10-28 | $0.18351302 | $0.19856886 | $0.18290066 | $0.18463485 | $271,386.99 |
| 2026-10-27 | $0.18266448 | $0.1844734 | $0.18025576 | $0.18351073 | $115,623.84 |
| 2026-10-26 | $0.18956315 | $0.18981315 | $0.18169936 | $0.18266448 | $137,641.38 |
| 2026-10-25 | $0.19297033 | $0.19435563 | $0.18956315 | $0.18956315 | $105,577.90 |
| 2026-10-24 | $0.19475575 | $0.19601803 | $0.19248703 | $0.19285033 | $149,072.00 |
| 2026-10-23 | $0.19717608 | $0.20082446 | $0.19315038 | $0.19503901 | $169,267.88 |
| 2026-10-22 | $0.19833778 | $0.20034625 | $0.19667694 | $0.19736699 | $106,075.57 |
| 2026-10-21 | $0.19990585 | $0.20076043 | $0.1979606 | $0.1983877 | $106,801.35 |
| 2026-10-20 | $0.19496639 | $0.20210781 | $0.19337651 | $0.19977285 | $158,968.95 |
| 2026-10-19 | $0.19460835 | $0.19633797 | $0.19323249 | $0.19500139 | $157,129.80 |
| 2026-10-18 | $0.19632876 | $0.19910376 | $0.19298662 | $0.19461942 | $160,780.72 |
| 2026-10-17 | $0.19803172 | $0.19853341 | $0.19602079 | $0.19624878 | $92,136.64 |
| 2026-10-16 | $0.20039291 | $0.20070167 | $0.19771973 | $0.19810899 | $135,018.40 |
| 2026-10-15 | $0.19980823 | $0.20179469 | $0.1983861 | $0.20078027 | $160,982.28 |
| 2026-10-14 | $0.20077518 | $0.20252277 | $0.19870191 | $0.19980823 | $127,852.13 |
| 2026-10-13 | $0.20499244 | $0.2062298 | $0.20016776 | $0.20084518 | $153,711.47 |
| 2026-10-12 | $0.20530715 | $0.20655838 | $0.20414037 | $0.2052076 | $142,423.01 |
| 2026-10-11 | $0.20453065 | $0.2071125 | $0.20379018 | $0.2053526 | $204,361.53 |
| 2026-10-10 | $0.20229872 | $0.20466672 | $0.20214571 | $0.20449336 | $96,772.80 |
| 2026-10-09 | $0.20118724 | $0.2030873 | $0.19979003 | $0.20229872 | $107,154.61 |
| 2026-10-08 | $0.20157669 | $0.20376183 | $0.19912503 | $0.20127855 | $139,747.62 |
| 2026-10-07 | $0.20247699 | $0.2034707 | $0.20105176 | $0.20154039 | $112,806.46 |
| 2026-10-06 | $0.20253904 | $0.20525808 | $0.20144415 | $0.20261699 | $161,333.16 |
| 2026-10-05 | $0.20170955 | $0.20468304 | $0.20114194 | $0.20310562 | $160,404.51 |
| 2026-10-04 | $0.20198566 | $0.20602979 | $0.20148279 | $0.20178589 | $152,783.44 |