Intelly Historical Data

INTL Page 16
Download
Date Close Price change Market cap Trading volume
Mar 6, 2024 $ 0.26
-11.30%
$ 176.11 million $ 28,800
Mar 5, 2024 $ 0.293
+0.31%
$ 198.55 million $ 545,190
Mar 4, 2024 $ 0.292
-5.81%
$ 197.94 million $ 1.34 million
Mar 3, 2024 $ 0.31
+0.00%
$ 210.14 million $ 759,206
Mar 2, 2024 $ 0.31
+1.64%
$ 210.14 million $ 1.23 million
Mar 1, 2024 $ 0.305
+1.63%
$ 206.75 million $ 101,311
Feb 29, 2024 $ 0.3
+15.47%
$ 203.43 million $ 359,769
Feb 28, 2024 $ 0.26
-7.18%
$ 176.18 million $ 1.42 million
Feb 27, 2024 $ 0.28
+8.65%
$ 189.8 million $ 1.13 million
Feb 26, 2024 $ 0.258
+3.04%
$ 174.69 million $ 1.2 million
Feb 25, 2024 $ 0.25
+2.71%
$ 169.53 million $ 1.41 million
Feb 24, 2024 $ 0.243
-0.69%
$ 165.06 million $ 103,024
Feb 23, 2024 $ 0.245
-1.96%
$ 166.21 million $ 806,707
Feb 22, 2024 $ 0.25
+0.00%
$ 169.53 million $ 822,254
Feb 21, 2024 $ 0.25
-5.69%
$ 169.53 million $ 549,474
Feb 20, 2024 $ 0.265
-0.23%
$ 179.77 million $ 792,199
Feb 19, 2024 $ 0.266
-8.34%
$ 180.18 million $ 774,739
Feb 18, 2024 $ 0.29
-3.27%
$ 196.58 million $ 52,030
Feb 17, 2024 $ 0.3
+0.00%
$ 203.22 million $ 255,765
Feb 16, 2024 $ 0.3
+0.00%
$ 203.22 million $ 26,041
Feb 15, 2024 $ 0.3
-0.07%
$ 203.22 million $ 105,967
Feb 14, 2024 $ 0.3
+0.07%
$ 203.36 million $ 154,284
Feb 13, 2024 $ 0.3
-0.10%
$ 203.22 million $ 128,428
Feb 12, 2024 $ 0.3
-2.82%
$ 203.43 million $ 22,808
Feb 11, 2024 $ 0.309
+24.82%
$ 209.33 million $ 233,622
Feb 10, 2024 $ 0.296
+2.21%
$ 200.99 million $ 402,069
Feb 9, 2024 $ 0.29
+0.00%
$ -- $ 1
Feb 8, 2024 $ 0.29
-2.13%
$ 196.58 million $ 247,079
Feb 7, 2024 $ 0.296
+3.75%
$ 200.85 million $ 177,552
Feb 6, 2024 $ 0.286
+0.00%
$ 193.6 million $ 8,231
Feb 5, 2024 $ 0.286
+0.04%
$ 193.6 million $ 35,723
Feb 4, 2024 $ 0.285
+13.75%
$ 193.53 million $ 275,618
Feb 3, 2024 $ 0.251
+3.93%
$ 170.14 million $ 506,436
Feb 2, 2024 $ 0.241
+20.15%
$ 163.71 million $ 71,516
Feb 1, 2024 $ 0.201
+2.13%
$ 136.25 million $ 314,928
Jan 31, 2024 $ 0.197
+0.05%
$ 133.4 million $ 102,730
Jan 30, 2024 $ 0.197
+14.49%
$ 133.34 million $ 232,108
Jan 29, 2024 $ 0.172
+0.06%
$ 116.46 million $ 111,670
Jan 28, 2024 $ 0.172
+9.85%
$ 116.39 million $ 215,382
Jan 27, 2024 $ 0.156
+3.30%
$ 105.95 million $ 306,723
Jan 26, 2024 $ 0.151
-3.20%
$ 102.56 million $ 35,964
Jan 25, 2024 $ 0.156
+3.30%
$ 105.95 million $ 68,791
Jan 24, 2024 $ 0.151
+0.00%
$ 102.56 million $ 53,258
Jan 23, 2024 $ 0.151
+0.00%
$ 102.56 million $ 159,773
Jan 22, 2024 $ 0.151
+0.00%
$ 102.56 million $ 93,201
Jan 21, 2024 $ 0.151
+0.00%
$ 102.56 million $ 86,544
Jan 20, 2024 $ 0.151
+0.00%
$ 102.56 million $ 207,705
Jan 19, 2024 $ 0.151
+0.07%
$ 102.56 million $ 26,629
Jan 18, 2024 $ 0.151
-3.26%
$ 102.49 million $ 0
Jan 17, 2024 $ 0.156
-5.27%
$ 105.95 million $ 159,856