INTER Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $2.29 | $2.38 | $2.26 | $2.36 | $479,959.47 |
| 2022-11-16 | $2.32 | $2.40 | $2.26 | $2.30 | $471,299.88 |
| 2022-11-15 | $2.21 | $2.39 | $2.15 | $2.32 | $505,119.18 |
| 2022-11-14 | $2.21 | $2.28 | $2.03 | $2.20 | $448,582.92 |
| 2022-11-13 | $2.24 | $2.29 | $2.15 | $2.20 | $476,193.14 |
| 2022-11-12 | $2.31 | $2.33 | $2.20 | $2.23 | $390,208.06 |
| 2022-11-11 | $2.42 | $2.44 | $2.17 | $2.31 | $312,549.57 |
| 2022-11-10 | $1.97 | $2.50 | $1.97 | $2.43 | $347,843.25 |
| 2022-11-09 | $2.57 | $2.58 | $1.83 | $1.98 | $296,928.22 |
| 2022-11-08 | $3.00 | $3.04 | $2.56 | $2.57 | $350,244.61 |
| 2022-11-07 | $3.09 | $3.09 | $3.00 | $3.00 | $343,428.45 |
| 2022-11-06 | $3.11 | $3.15 | $3.06 | $3.09 | $332,287.49 |
| 2022-11-05 | $3.09 | $3.33 | $3.05 | $3.11 | $835,185.99 |
| 2022-11-04 | $3.02 | $3.12 | $3.00 | $3.09 | $343,272.51 |
| 2022-11-03 | $3.03 | $3.07 | $3.00 | $3.03 | $322,234.80 |
| 2022-11-02 | $3.08 | $3.13 | $3.00 | $3.02 | $334,557.00 |
| 2022-11-01 | $3.11 | $3.14 | $3.06 | $3.08 | $456,401.55 |
| 2022-10-31 | $3.15 | $3.17 | $3.08 | $3.11 | $372,672.99 |
| 2022-10-30 | $3.09 | $3.19 | $3.05 | $3.16 | $584,938.00 |
| 2022-10-29 | $3.05 | $3.12 | $3.01 | $3.10 | $357,463.07 |
| 2022-10-28 | $3.09 | $3.11 | $3.01 | $3.05 | $365,517.66 |
| 2022-10-27 | $3.14 | $3.26 | $3.06 | $3.08 | $369,133.90 |
| 2022-10-26 | $3.15 | $3.28 | $3.06 | $3.14 | $2,201.34 |
| 2022-10-25 | $3.06 | $3.29 | $2.96 | $3.15 | $5,149.02 |
| 2022-10-24 | $3.08 | $3.08 | $2.98 | $3.06 | $1,179.12 |
| 2022-10-23 | $3.05 | $3.11 | $3.00 | $3.08 | $990.19 |
| 2022-10-22 | $2.98 | $3.12 | $2.94 | $3.05 | $5,826.95 |
| 2022-10-21 | $3.02 | $3.02 | $2.86 | $2.98 | $8,584.19 |
| 2022-10-20 | $3.02 | $3.13 | $2.98 | $3.02 | $3,009.71 |
| 2022-10-19 | $3.05 | $3.12 | $3.01 | $3.02 | $1,824.39 |