Integral Historical Data - ITGRUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Integral (Cryptocurrency:ITGRUSD)
Integral (Cryptocurrency:ITGRUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Integral	ITGRUSD	Crypto	185,913	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00015	2.42%	0.006343	0.006102	0.006343

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.006204	0.006357	0.006157	0.006193	0.004502 - 0.017691

Exchange	Last Trade	Size	Trade Price	Currency
GATE	04:28:16	979.24	0.00633	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,853.48	450,415.71	ITGR

ITGRUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.006507	0.008201	0.00597	1,280,630.55	-0.000164	-2.52%
1 Month	0.006813	0.009044	0.00597	1,182,440.11	-0.000471	-6.91%
3 Months	0.009422	0.015295	0.00597	917,814.47	-0.003079	-32.68%
6 Months	0.008645	0.015295	0.00597	938,721.40	-0.002302	-26.63%
1 Year	0.015153	0.017691	0.004502	1,002,743.70	-0.008811	-58.14%
3 Years	1.08	1.08	0.002098	534,912.17	-1.07	-99.41%
5 Years	1.08	1.08	0.002098	534,912.17	-1.07	-99.41%

ITGRUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 May 2024	0.006197	-0.000024	-0.39%	0.006218	0.006281	0.00612	406,412.00
14 May 2024	0.006222	-0.000194	-3.02%	0.006307	0.008201	0.006186	2,426,980.00
13 May 2024	0.006416	0.000044	0.69%	0.006379	0.00646	0.006359	0.00
12 May 2024	0.006372	0.00026	4.25%	0.006119	0.00707	0.006054	539,944.00
11 May 2024	0.006112	-0.000018	-0.29%	0.00612	0.006159	0.00597	1,269,435.00
10 May 2024	0.00613	-0.000172	-2.73%	0.006307	0.006336	0.006032	1,608,775.00
09 May 2024	0.006302	-0.000217	-3.33%	0.006507	0.006571	0.006183	1,432,235.00
08 May 2024	0.006519	-0.00014	-2.10%	0.006658	0.006699	0.006476	1,463,568.00
07 May 2024	0.006659	0.000043	0.65%	0.006813	0.008965	0.006513	2,304,453.00
06 May 2024	0.006616	-0.000023	-0.35%	0.006637	0.00672	0.006556	1,561,476.00
05 May 2024	0.006639	-0.000193	-2.83%	0.006824	0.007061	0.006614	1,079,152.00
04 May 2024	0.006832	0.000195	2.94%	0.006636	0.006864	0.006476	1,321,954.00
03 May 2024	0.006637	0.000201	3.12%	0.006428	0.00665	0.006371	732,524.00
02 May 2024	0.006436	-0.000484	-6.99%	0.006896	0.006955	0.006377	1,009,553.00
01 May 2024	0.00692	-0.000443	-6.02%	0.007348	0.007505	0.006653	840,481.00
30 Apr 2024	0.007363	-0.000049	-0.66%	0.006813	0.008934	0.006663	2,453,101.00
29 Apr 2024	0.007413	-0.00000500	-0.07%	0.007418	0.007584	0.007057	473,770.00
28 Apr 2024	0.007418	0.000066	0.90%	0.007359	0.007553	0.006889	42,651.00
27 Apr 2024	0.007352	-0.000099	-1.33%	0.007446	0.007456	0.007218	1,070,150.00
26 Apr 2024	0.007451	-0.000574	-7.15%	0.008037	0.008076	0.007408	419,110.00
25 Apr 2024	0.008025	-0.000183	-2.23%	0.008217	0.008336	0.007914	665,803.00
24 Apr 2024	0.008209	0.000014	0.17%	0.008191	0.008269	0.008077	828,058.00
23 Apr 2024	0.008195	-0.000021	-0.26%	0.006813	0.009044	0.006663	2,225,185.00
22 Apr 2024	0.008216	0.000085	1.05%	0.008126	0.008269	0.00808	1,275,710.00
21 Apr 2024	0.008131	-0.000215	-2.58%	0.00831	0.008373	0.008107	987,730.00
20 Apr 2024	0.008346	0.000801	10.62%	0.007562	0.00875	0.007275	973,107.00
19 Apr 2024	0.007545	0.000774	11.43%	0.006786	0.00782	0.006672	1,028,324.00
18 Apr 2024	0.00677	-0.000017	-0.25%	0.006813	0.006923	0.006663	1,486,228.00
17 Apr 2024	0.006787	-0.000191	-2.74%	0.007061	0.007074	0.006679	1,039,782.00
16 Apr 2024	0.006979	-0.001146	-14.11%	0.00809	0.008113	0.006958	2,148,234.00
15 Apr 2024	0.008124	0.000099	1.23%	0.008031	0.008373	0.007724	180,246.00
14 Apr 2024	0.008025	-0.00057	-6.63%	0.008555	0.008611	0.007476	77,664.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions