Intelly Historical Data

INTL Page 19
Download
Date Close Price change Market cap Trading volume
Oct 8, 2023 $ 0.248
+0.02%
$ 168.39 million $ 166,937
Oct 7, 2023 $ 0.249
-0.87%
$ 168.46 million $ 133,082
Oct 6, 2023 $ 0.251
-0.11%
$ 169.9 million $ 26,316
Oct 5, 2023 $ 0.251
+0.27%
$ 170.09 million $ 184,470
Oct 4, 2023 $ 0.25
-0.61%
$ 169.63 million $ 236,474
Oct 3, 2023 $ 0.252
-10.09%
$ 170.75 million $ 132,749
Oct 2, 2023 $ 0.28
+0.25%
$ 189.78 million $ 283,869
Oct 1, 2023 $ 0.279
-0.41%
$ 189.3 million $ 151,494
Sep 30, 2023 $ 0.28
-0.71%
$ 190.09 million $ 49,861
Sep 29, 2023 $ 0.282
+0.44%
$ 191.42 million $ 274,222
Sep 28, 2023 $ 0.281
-0.35%
$ 190.6 million $ 190,924
Sep 27, 2023 $ 0.282
-0.03%
$ 191.26 million $ 155,884
Sep 26, 2023 $ 0.282
-1.66%
$ 191.34 million $ 153,440
Sep 25, 2023 $ 0.287
-1.70%
$ 194.56 million $ 155,298
Sep 24, 2023 $ 0.292
+0.19%
$ 197.98 million $ 157,714
Sep 23, 2023 $ 0.291
+0.24%
$ 197.59 million $ 78,734
Sep 22, 2023 $ 0.291
+0.14%
$ 197.11 million $ 117,793
Sep 21, 2023 $ 0.29
+0.09%
$ 196.86 million $ 235,240
Sep 20, 2023 $ 0.29
+1.61%
$ 196.68 million $ 136,277
Sep 19, 2023 $ 0.286
+16.93%
$ 193.54 million $ 171,730
Sep 18, 2023 $ 0.244
-0.46%
$ 165.56 million $ 87,924
Sep 17, 2023 $ 0.245
-1.05%
$ 166.18 million $ 411,854
Sep 16, 2023 $ 0.248
+2.24%
$ 167.96 million $ 124,091
Sep 15, 2023 $ 0.242
+0.08%
$ 164.18 million $ 151,379
Sep 14, 2023 $ 0.242
+0.38%
$ 164.05 million $ 242,011
Sep 13, 2023 $ 0.241
-0.44%
$ 163.43 million $ 271,307
Sep 12, 2023 $ 0.242
+0.27%
$ 164.16 million $ 181,627
Sep 11, 2023 $ 0.242
-0.51%
$ 163.78 million $ 362,466
Sep 10, 2023 $ 0.243
+0.39%
$ 164.6 million $ 242,823
Sep 9, 2023 $ 0.242
-0.04%
$ 163.81 million $ 234,419
Sep 8, 2023 $ 0.242
+5.80%
$ 163.88 million $ 252,852
Sep 7, 2023 $ 0.228
-0.59%
$ 154.89 million $ 106,481
Sep 6, 2023 $ 0.23
-0.17%
$ 155.77 million $ 87,621
Sep 5, 2023 $ 0.23
+0.31%
$ 156.09 million $ 151,518
Sep 4, 2023 $ 0.23
-0.09%
$ 155.68 million $ 153,275
Sep 3, 2023 $ 0.23
-0.53%
$ 155.88 million $ 86,463
Sep 2, 2023 $ 0.231
-20.45%
$ 156.6 million $ 93,377
Sep 1, 2023 $ 0.29
+30.45%
$ 196.81 million $ 31,826
Aug 31, 2023 $ 0.223
+0.36%
$ 150.94 million $ 57,894
Aug 30, 2023 $ 0.222
-17.99%
$ 150.41 million $ 116,055
Aug 29, 2023 $ 0.271
-6.94%
$ 183.42 million $ 183,531
Aug 28, 2023 $ 0.291
-2.51%
$ 197.11 million $ 125,921
Aug 27, 2023 $ 0.298
-1.39%
$ 202.17 million $ 107,646
Aug 26, 2023 $ 0.302
+0.67%
$ 204.95 million $ 157,220
Aug 25, 2023 $ 0.3
-0.27%
$ 203.6 million $ 78,222
Aug 24, 2023 $ 0.301
+0.32%
$ 204.17 million $ 274,348
Aug 23, 2023 $ 0.3
-5.96%
$ 203.53 million $ 186,989
Aug 22, 2023 $ 0.319
-0.27%
$ 216.31 million $ 114,911
Aug 21, 2023 $ 0.32
-0.60%
$ 216.92 million $ 135,682
Aug 20, 2023 $ 0.322
-0.18%
$ 218.26 million $ 169,108