Intelly Historical Data

INTL Page 20
Download
Date Close Price change Market cap Trading volume
Aug 19, 2023 $ 0.323
-1.40%
$ 218.67 million $ 239,061
Aug 18, 2023 $ 0.327
+0.04%
$ 221.8 million $ 137,423
Aug 17, 2023 $ 0.327
+1.74%
$ 221.71 million $ 332,711
Aug 16, 2023 $ 0.322
+0.22%
$ 218.09 million $ 131,971
Aug 15, 2023 $ 0.321
+0.22%
$ 217.66 million $ 206,979
Aug 14, 2023 $ 0.32
-0.04%
$ 217.16 million $ 115,891
Aug 13, 2023 $ 0.32
-0.65%
$ 216.93 million $ 105,245
Aug 12, 2023 $ 0.322
+0.11%
$ 218.22 million $ 94,363
Aug 11, 2023 $ 0.321
-0.36%
$ 217.63 million $ 166,724
Aug 10, 2023 $ 0.323
-0.09%
$ 218.62 million $ 35,152
Aug 9, 2023 $ 0.324
-6.46%
$ 219.35 million $ 112,320
Aug 8, 2023 $ 0.343
-7.97%
$ 232.7 million $ 64,346
Aug 7, 2023 $ 0.373
+5.74%
$ 252.52 million $ 120,016
Aug 6, 2023 $ 0.352
+0.12%
$ 238.69 million $ 107,197
Aug 5, 2023 $ 0.352
+0.55%
$ 238.33 million $ 90,813
Aug 4, 2023 $ 0.349
+8.71%
$ 236.87 million $ 114,135
Aug 3, 2023 $ 0.321
+22.78%
$ 217.87 million $ 177,144
Aug 2, 2023 $ 0.261
-1.37%
$ 176.69 million $ 109,964
Aug 1, 2023 $ 0.263
+15.87%
$ 178.6 million $ 78,656
Jul 31, 2023 $ 0.228
+3.74%
$ 154.32 million $ 194,272
Jul 30, 2023 $ 0.219
+5.61%
$ 148.74 million $ 204,041
Jul 29, 2023 $ 0.208
+0.31%
$ 140.84 million $ 200,110
Jul 28, 2023 $ 0.207
+0.54%
$ 140.59 million $ 132,043
Jul 27, 2023 $ 0.206
-0.21%
$ 139.78 million $ 89,885
Jul 26, 2023 $ 0.207
+2.89%
$ 140.03 million $ 87,445
Jul 25, 2023 $ 0.201
+0.49%
$ 136.51 million $ 254,386
Jul 24, 2023 $ 0.2
-0.32%
$ 135.82 million $ 439,681
Jul 23, 2023 $ 0.201
-11.57%
$ 136.44 million $ 127,569
Jul 22, 2023 $ 0.228
+0.52%
$ 154.3 million $ 78,848
Jul 21, 2023 $ 0.227
-0.53%
$ 153.56 million $ 158,365
Jul 20, 2023 $ 0.227
-12.65%
$ 154.1 million $ 159,514
Jul 19, 2023 $ 0.26
-22.64%
$ 176.44 million $ 129,961
Jul 18, 2023 $ 0.335
-0.37%
$ 227.38 million $ 90,615
Jul 17, 2023 $ 0.336
-2.21%
$ 227.95 million $ 129,305
Jul 16, 2023 $ 0.344
+2.62%
$ 233.38 million $ 207,808
Jul 15, 2023 $ 0.336
+0.28%
$ 227.61 million $ 29,313
Jul 14, 2023 $ 0.335
+0.23%
$ 226.85 million $ 84,546
Jul 13, 2023 $ 0.334
+0.51%
$ 226.3 million $ 145,804
Jul 12, 2023 $ 0.332
-0.51%
$ 225.17 million $ 149,848
Jul 11, 2023 $ 0.334
-9.68%
$ 226.34 million $ 68,901
Jul 10, 2023 $ 0.37
-0.13%
$ 250.59 million $ 50,586
Jul 9, 2023 $ 0.37
+0.09%
$ 250.9 million $ 99,962
Jul 8, 2023 $ 0.37
-0.31%
$ 250.6 million $ 24,970
Jul 7, 2023 $ 0.371
-7.86%
$ 251.41 million $ 172,143
Jul 6, 2023 $ 0.402
-8.71%
$ 272.39 million $ 83,168
Jul 5, 2023 $ 0.44
-21.54%
$ 298.22 million $ 95,198
Jul 4, 2023 $ 0.561
-1.15%
$ 380.14 million $ 28,306
Jul 3, 2023 $ 0.567
+4.84%
$ 384.1 million $ 154,147
Jul 2, 2023 $ 0.541
+6.03%
$ 366.39 million $ 137,915
Jul 1, 2023 $ 0.51
+1.95%
$ 345.46 million $ 52,933