Intelly Historical Data

INTL Page 17
Download
Date Close Price change Market cap Trading volume
Jan 16, 2024 $ 0.165
+0.98%
$ 111.85 million $ 269,389
Jan 15, 2024 $ 0.163
+0.00%
$ 110.76 million $ 24,935
Jan 14, 2024 $ 0.163
+0.00%
$ 110.76 million $ 74,805
Jan 13, 2024 $ 0.163
+0.06%
$ 110.76 million $ 51,116
Jan 12, 2024 $ 0.163
+1.49%
$ 110.7 million $ 104,872
Jan 11, 2024 $ 0.161
+0.00%
$ 109.07 million $ 40,869
Jan 10, 2024 $ 0.161
+0.00%
$ 109.07 million $ 81,737
Jan 9, 2024 $ 0.161
+13.55%
$ 109.07 million $ 234,253
Jan 8, 2024 $ 0.142
+0.00%
$ 96.05 million $ 27,490
Jan 7, 2024 $ 0.142
+0.35%
$ 96.05 million $ 137,449
Jan 6, 2024 $ 0.141
-0.28%
$ 95.71 million $ 150,661
Jan 5, 2024 $ 0.142
+0.00%
$ 95.99 million $ 151,104
Jan 4, 2024 $ 0.142
-0.07%
$ 95.99 million $ 111,256
Jan 3, 2024 $ 0.142
+0.00%
$ 96.05 million $ 151,194
Jan 2, 2024 $ 0.142
+1.14%
$ 96.05 million $ 185,854
Jan 1, 2024 $ 0.14
+0.00%
$ 94.97 million $ 42,871
Dec 31, 2023 $ 0.14
+0.00%
$ 94.97 million $ 64,306
Dec 30, 2023 $ 0.14
+0.00%
$ 94.97 million $ 108,606
Dec 29, 2023 $ 0.14
-0.36%
$ 94.97 million $ 28,580
Dec 28, 2023 $ 0.141
+0.36%
$ 95.31 million $ 144,847
Dec 27, 2023 $ 0.14
+0.07%
$ 94.97 million $ 115,849
Dec 26, 2023 $ 0.14
-6.29%
$ 94.97 million $ 140,046
Dec 25, 2023 $ 0.149
-16.48%
$ 101.34 million $ 90,253
Dec 24, 2023 $ 0.179
+0.56%
$ 121.34 million $ 254,017
Dec 23, 2023 $ 0.178
-0.56%
$ 120.66 million $ 116,882
Dec 22, 2023 $ 0.179
+0.51%
$ 121.34 million $ 389,505
Dec 21, 2023 $ 0.178
-0.84%
$ 120.73 million $ 72,665
Dec 20, 2023 $ 0.18
-5.12%
$ 121.75 million $ 181,254
Dec 19, 2023 $ 0.189
+0.00%
$ 128.32 million $ 218,074
Dec 18, 2023 $ 0.189
+0.00%
$ 128.32 million $ 163,555
Dec 17, 2023 $ 0.189
+0.00%
$ 128.32 million $ 166,588
Dec 16, 2023 $ 0.189
-0.37%
$ 128.32 million $ 81,778
Dec 15, 2023 $ 0.19
-0.78%
$ 128.79 million $ 1.07 million
Dec 14, 2023 $ 0.192
+0.05%
$ 129.81 million $ 99,580
Dec 13, 2023 $ 0.191
-0.05%
$ 129.74 million $ 685,574
Dec 12, 2023 $ 0.192
+0.05%
$ 129.81 million $ 131,333
Dec 11, 2023 $ 0.191
-0.16%
$ 129.74 million $ 253,075
Dec 10, 2023 $ 0.192
+0.21%
$ 129.95 million $ 318,807
Dec 9, 2023 $ 0.191
-0.26%
$ 129.68 million $ 160,124
Dec 8, 2023 $ 0.192
+2.13%
$ 130.02 million $ 412,322
Dec 7, 2023 $ 0.188
+0.05%
$ 127.3 million $ 44,847
Dec 6, 2023 $ 0.188
+1.79%
$ 127.24 million $ 118,668
Dec 5, 2023 $ 0.184
+1.10%
$ 125 million $ 259,674
Dec 4, 2023 $ 0.182
-1.08%
$ 123.64 million $ 140,083
Dec 3, 2023 $ 0.184
+1.10%
$ 125 million $ 236,032
Dec 2, 2023 $ 0.182
+0.00%
$ 123.64 million $ 280,166
Dec 1, 2023 $ 0.182
+0.00%
$ 123.64 million $ 163,430
Nov 30, 2023 $ 0.182
-1.08%
$ 123.64 million $ 233,472
Nov 29, 2023 $ 0.184
+1.49%
$ 125 million $ 267,810
Nov 28, 2023 $ 0.182
-0.16%
$ 123.17 million $ 339,056