Intelly Historical Data

INTL Page 21
Download
Date Close Price change Market cap Trading volume
Jun 30, 2023 $ 0.5
+5.40%
$ 338.96 million $ 123,418
Jun 28, 2023 $ 0.465
+0.98%
$ -- $ 117,252
Jun 27, 2023 $ 0.46
+9.55%
$ 312.15 million $ 116,086
Jun 26, 2023 $ 0.42
+7.27%
$ 284.8 million $ 144,311
Jun 25, 2023 $ 0.392
+2.14%
$ 265.42 million $ 89,123
Jun 24, 2023 $ 0.383
+3.08%
$ 259.44 million $ 80,549
Jun 23, 2023 $ 0.371
+0.42%
$ 251.71 million $ 163,876
Jun 22, 2023 $ 0.37
+1.99%
$ 250.78 million $ 42,259
Jun 21, 2023 $ 0.362
+0.43%
$ 245.72 million $ 42,773
Jun 20, 2023 $ 0.361
+6.37%
$ 244.46 million $ 156,817
Jun 19, 2023 $ 0.339
+1.58%
$ 229.87 million $ 81,487
Jun 18, 2023 $ 0.334
+1.40%
$ 226.37 million $ 68,823
Jun 17, 2023 $ 0.329
+1.98%
$ 223.27 million $ 97,360
Jun 16, 2023 $ 0.323
+4.43%
$ 218.93 million $ 94,845
Jun 15, 2023 $ 0.309
+2.45%
$ 209.6 million $ 81,568
Jun 14, 2023 $ 0.302
+5.68%
$ 204.59 million $ 93,063
Jun 13, 2023 $ 0.286
+1.01%
$ 193.61 million $ 28,854
Jun 12, 2023 $ 0.283
+3.20%
$ 191.72 million $ 123,352
Jun 11, 2023 $ 0.274
+4.25%
$ 185.74 million $ 214,034
Jun 10, 2023 $ 0.263
-1.76%
$ 178.17 million $ 78,878
Jun 9, 2023 $ 0.267
+3.28%
$ 181.32 million $ 66,575
Jun 8, 2023 $ 0.259
-0.38%
$ 175.59 million $ 96,413
Jun 7, 2023 $ 0.26
+2.24%
$ 176.18 million $ 141,158
Jun 6, 2023 $ 0.254
+1.64%
$ 172.27 million $ 127,615
Jun 5, 2023 $ 0.25
+11.97%
$ 169.48 million $ 364,307
Jun 4, 2023 $ 0.223
+5.56%
$ 151.3 million $ 445,074
Jun 3, 2023 $ 0.211
+1.15%
$ 143.34 million $ 185,139
Jun 2, 2023 $ 0.209
+4.47%
$ 141.67 million $ 281,106
Jun 1, 2023 $ 0.2
+5.36%
$ 135.64 million $ 312,315
May 31, 2023 $ 0.19
+6.05%
$ 128.71 million $ 215,446
May 30, 2023 $ 0.179
-0.09%
$ 121.34 million $ 254,192
May 29, 2023 $ 0.179
+0.54%
$ 121.42 million $ 101,773
May 28, 2023 $ 0.178
+1.01%
$ 120.66 million $ 120,616
May 27, 2023 $ 0.176
+3.65%
$ 119.4 million $ 298,735
May 26, 2023 $ 0.17
+5.10%
$ 115.38 million $ 143,906
May 25, 2023 $ 0.162
+0.45%
$ 109.78 million $ 93,297
May 24, 2023 $ 0.161
+0.70%
$ 109.27 million $ 120,719
May 23, 2023 $ 0.16
-0.44%
$ 108.51 million $ 100,190
May 22, 2023 $ 0.161
-1.40%
$ 109.02 million $ 232,582
May 21, 2023 $ 0.163
-4.17%
$ 110.65 million $ 213,337
May 20, 2023 $ 0.17
+3.49%
$ 115.42 million $ 132,876
May 19, 2023 $ 0.165
+0.62%
$ 111.55 million $ 131,750
May 18, 2023 $ 0.164
-0.46%
$ 110.87 million $ 85,164
May 17, 2023 $ 0.164
+0.57%
$ 111.38 million $ 156,157
May 16, 2023 $ 0.163
-1.13%
$ 110.77 million $ 139,792
May 15, 2023 $ 0.165
-9.65%
$ 112.12 million $ 115,010
May 14, 2023 $ 0.183
+4.55%
$ 124.08 million $ 155,747
May 13, 2023 $ 0.175
+3.13%
$ 118.88 million $ 271,533
May 12, 2023 $ 0.17
-5.64%
$ 115.25 million $ 169,182
May 11, 2023 $ 0.18
+0.33%
$ 122.1 million $ 175,936