Integral (ITGR) historical data and Live price

integral

Integral

ITGR
$ 0.011174 -1.774 % 0.00000016 BTC
MARKET CAP
2.378 M
24H VOLUME
59.616 k
CIRC.SUPPLY
212.834 M
MAX SUPPLY
300 M
Rank1,531
1H -0.55 %
24H -1.77 %
7D -11.44 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.0120.0120.0110.01157,421.812,422,717.28
3/26/240.0120.0120.0110.01261,902.92,475,667.51
3/25/240.0120.0120.0110.01263,851.52,495,152.44
3/24/240.0120.0120.0110.01257,513.222,482,109.09
3/23/240.0120.0120.0110.01258,607.262,477,691.95
3/22/240.0130.0130.0120.01259,440.242,477,885.88
3/21/240.0120.0130.0120.01361,064.212,668,072.63
3/20/240.0120.0120.0110.01261,932.92,551,449.77
3/19/240.0110.0120.0110.01265,557.892,581,762.31
3/18/240.0110.0120.0110.01161,310.882,397,265.72
3/17/240.0110.0110.0110.01162,357.982,401,461.4
3/16/240.0110.0120.0110.01176,125.462,366,062.5
3/15/240.0110.0110.010.01165,239.572,278,439.86
3/14/240.0120.0120.0110.01162,523.692,345,261.84
3/13/240.0140.0140.0120.01285,213.772,507,500.04
3/12/240.0140.0170.0140.01471,608.522,894,838.23
3/11/240.0130.0150.0130.01464,937.243,021,413.09
3/10/240.0130.0140.0120.01367,382.942,770,125.88
3/9/240.0130.0140.0130.01361,501.722,833,524.9
3/8/240.0130.0150.0130.01376,330.772,816,135.9
3/7/240.0120.0130.0120.01366,366.012,673,962.66
3/6/240.0120.0130.0120.01270,991.332,633,584.41
3/5/240.0090.0120.0090.01283,428.082,512,292.74
3/4/240.0090.010.0090.00961,158.211,983,954.13
3/3/240.010.0110.0090.00988,380.91,901,056.88
3/2/240.0090.010.0090.0166,510.62,036,150.81
3/1/240.0090.0090.0080.00957,560.441,848,607.14
2/29/240.0090.0090.0080.00960,910.291,872,290.22
2/28/240.0090.0090.0080.00959,133.431,804,620.21
2/27/240.0080.0090.0080.00960,307.631,808,578.41
2/26/240.0080.0080.0080.00857,662.281,680,513.65
2/25/240.0080.0090.0080.00855,867.171,733,020.22
2/24/240.0080.0090.0080.00854,919.811,779,919.11
2/23/240.0090.0090.0080.00858,434.471,757,300.8
2/22/240.0080.0090.0080.00959,026.481,962,028.74
2/21/240.0090.010.0080.00853,858.731,796,130.73
2/20/240.0090.010.0090.00956,276.671,996,848.01
2/19/240.0090.0090.0090.00959,403.031,970,463.45
2/18/240.0090.0090.0090.00961,688.591,937,097.49
2/17/240.010.010.0090.00959,842.191,947,032.45
2/16/240.010.010.0090.0157,786.962,028,524.06
2/15/240.0090.010.0090.0159,785.752,023,218.94
2/14/240.0090.0090.0090.00956,566.091,894,218.93
2/13/240.0080.0090.0080.00957,540.641,822,330.85
2/12/240.0080.0080.0080.00857,004.891,764,757.05
2/11/240.0080.0090.0080.00855,250.721,761,141.62
2/10/240.0080.0080.0080.00856,098.31,760,685.09
2/9/240.0080.0090.0080.00855,620.751,718,233.38
2/8/240.0070.0090.0070.00861,509.721,717,730.9
2/7/240.0070.0080.0070.00756,249.041,570,698.45
2/6/240.0070.0070.0070.00756,277.361,533,343.9
2/5/240.0090.0090.0070.00767,043.381,516,669.2
2/4/240.0090.0090.0090.00953,139.461,890,580.34
2/3/240.010.010.0090.00948,972.861,970,250.25
2/2/240.010.010.0090.0156,950.392,034,771.44
2/1/240.0090.010.0090.0160,842.092,021,859.52
1/31/240.0090.010.0090.00954,477.851,977,792.69
1/30/240.010.010.0090.00954,363.092,003,341.17
1/29/240.0090.010.0090.0156,696.962,038,768.38
1/28/240.010.010.0090.00956,321.731,985,253.48
1/27/240.010.010.0090.0156,186.92,101,802.51
1/26/240.010.010.010.0153,949.092,030,904.51
1/25/240.010.010.010.0155,086.092,057,450.01
1/24/240.010.010.0090.0157,324.82,061,793.9
1/23/240.010.010.0090.0155,521.22,020,814.29
1/22/240.0120.0120.010.0157,598.562,076,787.05
1/21/240.0120.0120.0120.01253,763.632,464,438.57
1/20/240.0120.0120.0120.01260,914.322,468,000.96
1/19/240.0120.0130.0120.01257,371.232,558,305.16
1/18/240.0120.0130.0120.01256,836.422,595,418.28
1/17/240.0130.0130.0120.01260,158.022,613,617.31
1/16/240.0120.0130.0120.01359,759.742,648,663.34
1/15/240.0120.0120.0120.01255,043.382,566,730.65
1/14/240.0120.0120.0120.01256,340.92,559,525.29
1/13/240.0120.0120.0120.01255,479.382,574,067.44
1/12/240.0120.0130.0120.01257,769.722,540,250.63
1/11/240.0120.0130.0120.01259,066.642,557,472.3
1/10/240.0110.0140.0110.01272,598.912,592,891.42
1/9/240.0110.0110.0090.01171,200.212,257,408.02
1/8/240.010.0110.0090.01158,268.962,228,343.72
1/7/240.010.010.010.0154,647.532,026,067.29
1/6/240.010.010.010.0154,545.872,083,085.57
1/5/240.0110.0110.010.0159,220.862,070,558.05
1/4/240.0110.0110.010.01157,295.232,246,953.58
1/3/240.0110.0110.0110.01157,427.292,227,710.25
1/2/240.0110.0120.0110.01164,448.272,287,123.61
1/1/240.0110.0120.0110.01160,549.442,300,641.72
12/31/230.0110.0120.0110.01163,232.712,274,365.69
12/30/230.0130.0130.0110.01166,834.582,249,926.96
12/29/230.0120.0130.0120.01363,647.952,551,492.08