INTER INTER
INTER-USD.CC · Cryptocurrency
Price (USD)
$0.511419
24h Change
-2.87%
($-0.015100)
24h High / Low
$0.529017
/
$0.507187
Volume
654,949
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-04-2026 | $0.521003 | $0.525594 | $0.520597 | $0.524986 | 472,400 |
| 16-04-2026 | $0.526508 | $0.526508 | $0.526508 | $0.526508 | 623,999 |
| 15-04-2026 | $0.531282 | $0.533568 | $0.514669 | $0.526508 | 597,542 |
| 14-04-2026 | $0.541161 | $0.550080 | $0.527753 | $0.531282 | 578,737 |
| 13-04-2026 | $0.542212 | $0.562428 | $0.529372 | $0.541094 | 964,804 |
| 12-04-2026 | $0.541021 | $0.566081 | $0.518358 | $0.542212 | 2.83M |
| 11-04-2026 | $0.546012 | $0.552057 | $0.534333 | $0.541021 | 901,547 |
| 10-04-2026 | $0.532081 | $0.560278 | $0.530929 | $0.546012 | 1.39M |
| 09-04-2026 | $0.518179 | $0.532647 | $0.517811 | $0.532081 | 624,556 |
| 08-04-2026 | $0.524243 | $0.525335 | $0.516885 | $0.518179 | 416,217 |
| 07-04-2026 | $0.523706 | $0.530278 | $0.519636 | $0.524243 | 373,374 |
| 06-04-2026 | $0.525412 | $0.545885 | $0.521100 | $0.523706 | 752,897 |
| 05-04-2026 | $0.495002 | $0.530950 | $0.494719 | $0.525344 | 1.14M |
| 04-04-2026 | $0.500764 | $0.504304 | $0.493912 | $0.495002 | 423,930 |
| 03-04-2026 | $0.496386 | $0.506810 | $0.493924 | $0.500764 | 357,325 |
| 02-04-2026 | $0.513345 | $0.513651 | $0.495853 | $0.496386 | 384,079 |
| 01-04-2026 | $0.509220 | $0.514479 | $0.506261 | $0.513345 | 371,678 |
| 31-03-2026 | $0.499187 | $0.509845 | $0.498683 | $0.509220 | 343,854 |
| 30-03-2026 | $0.499416 | $0.504909 | $0.497576 | $0.499135 | 350,478 |
| 29-03-2026 | $0.500014 | $0.504201 | $0.498331 | $0.499416 | 297,154 |
| 28-03-2026 | $0.496541 | $0.504163 | $0.495237 | $0.500014 | 317,930 |
| 27-03-2026 | $0.498106 | $0.505551 | $0.495400 | $0.496541 | 359,488 |
| 26-03-2026 | $0.504200 | $0.508235 | $0.497402 | $0.498058 | 311,104 |
| 25-03-2026 | $0.498480 | $0.506419 | $0.497742 | $0.504200 | 314,925 |
| 24-03-2026 | $0.505487 | $0.508548 | $0.497022 | $0.498480 | 372,698 |
| 23-03-2026 | $0.512739 | $0.514088 | $0.499027 | $0.505487 | 420,573 |
| 22-03-2026 | $0.541531 | $0.544215 | $0.506653 | $0.512674 | 871,722 |
| 21-03-2026 | $0.541693 | $0.548461 | $0.535203 | $0.541447 | 447,710 |
| 20-03-2026 | $0.531451 | $0.542795 | $0.531375 | $0.541693 | 640,709 |
| 19-03-2026 | $0.537528 | $0.557331 | $0.526440 | $0.531451 | 1.39M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.