INTX Historical USD Price
Daily close · Aug 18, 2020 → Aug 20, 2021Daily price history
Jul 22, 2021 → Aug 20, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-08-20 | $0.00179948 | $0.00180521 | $0.00123518 | $0.00161042 | $985.93 |
| 2021-08-19 | $0.00210998 | $0.00210998 | $0.00149944 | $0.00179948 | $443.33 |
| 2021-08-18 | $0.00184996 | $0.00249999 | $0.00169999 | $0.00210998 | $2,287.20 |
| 2021-08-17 | $0.00217 | $0.00217 | $0.00170511 | $0.00184996 | $410.25 |
| 2021-08-16 | $0.0019999 | $0.003 | $0.00182509 | $0.00217 | $1,903.30 |
| 2021-08-15 | $0.00198585 | $0.00219495 | $0.00192301 | $0.0019999 | $1,443.96 |
| 2021-08-14 | $0.00201564 | $0.004555 | $0.00189997 | $0.00198585 | $1,166.71 |
| 2021-08-13 | $0.00203261 | $0.00203465 | $0.0016 | $0.00201564 | $1,061.20 |
| 2021-08-12 | $0.00210136 | $0.00210136 | $0.00162853 | $0.00203261 | $779.69 |
| 2021-08-11 | $0.00180084 | $0.00229993 | $0.0018 | $0.00210136 | $35,030.25 |
| 2021-08-10 | $0.00254782 | $0.00254782 | $0.0018008 | $0.00180084 | $18,759.81 |
| 2021-08-09 | $0.00205041 | $0.00259999 | $0.00181 | $0.00254782 | $63,044.11 |
| 2021-08-08 | $0.00209969 | $0.00209969 | $0.00177211 | $0.00205041 | $25,278.25 |
| 2021-08-07 | $0.00210981 | $0.00210981 | $0.00176983 | $0.00209969 | $35,212.03 |
| 2021-08-06 | $0.00216797 | $0.00226978 | $0.00175438 | $0.00210981 | $180.71 |
| 2021-08-05 | $0.00203001 | $0.00249 | $0.00175732 | $0.00216766 | $52,275.12 |
| 2021-08-04 | $0.00221834 | $0.00455 | $0.00160032 | $0.00203001 | $1,832.37 |
| 2021-08-03 | $0.00239129 | $0.00279996 | $0.00169998 | $0.00279996 | $627.05 |
| 2021-08-02 | $0.00246 | $0.00291871 | $0.00183754 | $0.00239129 | $530.83 |
| 2021-08-01 | $0.00229996 | $0.0032871 | $0.0018375 | $0.00246 | $1,601.00 |
| 2021-07-31 | $0.00230636 | $0.00230636 | $0.00190001 | $0.00229996 | $925.44 |
| 2021-07-30 | $0.0063 | $0.0063 | $0.00182969 | $0.00230636 | $8,499.36 |
| 2021-07-29 | $0.00195219 | $0.00799997 | $0.0015205 | $0.0063 | $56,536.43 |
| 2021-07-28 | $0.00193588 | $0.00195494 | $0.0018 | $0.0019522 | $990.28 |
| 2021-07-27 | $0.00199951 | $0.00199951 | $0.00143159 | $0.00193475 | $798.21 |
| 2021-07-26 | $0.0016925 | $0.00199951 | $0.00107001 | $0.00199951 | $4,749.53 |
| 2021-07-25 | $0.00167884 | $0.00169911 | $0.00157771 | $0.00169215 | $160.45 |
| 2021-07-24 | $0.00163469 | $0.00167998 | $0.00162727 | $0.00167346 | $200.14 |
| 2021-07-23 | $0.00146322 | $0.00163194 | $0.00146104 | $0.00163194 | $195.51 |
| 2021-07-22 | $0.00165717 | $0.0016697 | $0.00145882 | $0.00146334 | $140.18 |