Integritee Network (TEER) historical data and Live price

Integritee Network

TEER

$ 0.728221 + 1.902 %

0.00001141 BTC

MARKET CAP
2.897 M

24H VOLUME
26.106 k

CIRC.SUPPLY
3.978 M

MAX SUPPLY

TEER

USD

Rank1,452

1H 0.42 %

24H 1.90 %

7D 1.84 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/4/24	0.674	0.76	0.669	0.712	27,388.57	2,831,740.48
5/3/24	0.661	0.688	0.651	0.674	22,768.82	2,681,729.07
5/2/24	0.622	0.702	0.621	0.661	26,271.75	2,628,549.2
5/1/24	0.635	0.685	0.604	0.622	23,700.14	2,472,395.41
4/30/24	0.675	0.676	0.602	0.635	31,419.02	2,527,174.89
4/29/24	0.675	0.716	0.652	0.675	23,632.21	2,687,047.38
4/28/24	0.575	0.827	0.572	0.675	50,057.1	2,687,061
4/27/24	0.629	0.63	0.559	0.575	20,716.85	2,288,622.82
4/26/24	0.604	0.687	0.597	0.629	22,195.04	2,503,351.06
4/25/24	0.607	0.612	0.58	0.604	28,152.1	2,403,848.24
4/24/24	0.628	0.629	0.594	0.607	30,412.36	2,414,428.77
4/23/24	0.63	0.707	0.621	0.629	31,226.84	2,502,769.95
4/22/24	0.657	0.678	0.616	0.63	22,682.49	2,505,743.92
4/21/24	0.63	0.667	0.617	0.657	29,102.74	2,612,450.39
4/20/24	0.623	0.644	0.615	0.629	27,634.16	2,502,094.14
4/19/24	0.645	0.676	0.6	0.623	28,914.26	2,478,920.73
4/18/24	0.643	0.68	0.611	0.645	36,473.76	2,566,009.67
4/17/24	0.618	0.656	0.597	0.643	32,541.96	2,558,055.98
4/16/24	0.612	0.634	0.596	0.615	38,129.63	2,447,492.36
4/15/24	0.64	0.666	0.588	0.611	32,504.38	2,431,813.15
4/14/24	0.602	0.651	0.578	0.635	38,220.84	2,527,977.54
4/13/24	0.652	0.742	0.537	0.601	53,719.61	2,391,337.39
4/12/24	0.679	0.696	0.631	0.652	35,276.71	2,594,273.77
4/11/24	0.701	0.761	0.674	0.679	27,978.2	2,701,801.03
4/10/24	0.722	0.733	0.677	0.701	32,207.47	2,790,258.99
4/9/24	0.749	0.761	0.704	0.722	32,488.02	2,871,769.59
4/8/24	0.743	0.804	0.721	0.749	45,772.17	2,978,730.74
4/7/24	0.716	0.784	0.692	0.743	48,602.59	2,957,467.76
4/6/24	0.792	0.812	0.709	0.716	65,636.29	2,847,923.29
4/5/24	0.813	0.82	0.725	0.793	72,486.68	3,154,270.63
4/4/24	0.856	0.873	0.789	0.813	48,692.65	3,232,477.86
4/3/24	0.832	0.882	0.83	0.855	42,546.32	3,402,239.87
4/2/24	0.903	0.922	0.826	0.832	42,503.13	3,308,968.23
4/1/24	0.937	0.954	0.891	0.903	25,055.39	3,590,745.92
3/31/24	0.911	0.99	0.911	0.937	30,665.75	3,728,760.56
3/30/24	1.023	1.023	0.902	0.911	44,940.69	3,623,676.97
3/29/24	0.955	1.035	0.943	1.023	64,701.33	4,069,624.12
3/28/24	0.913	0.967	0.901	0.955	48,021.44	3,797,164.82
3/27/24	0.947	0.977	0.879	0.912	62,211.84	3,627,490.51
3/26/24	0.929	1.059	0.907	0.947	73,589.88	3,766,332.52
3/25/24	0.954	0.981	0.91	0.939	67,548.98	3,736,229.02
3/24/24	0.986	1.008	0.92	0.954	41,698.29	3,796,991.39
3/23/24	0.994	1.012	0.966	0.986	38,487.16	3,921,236.93
3/22/24	0.999	1.03	0.978	0.994	46,295.79	3,955,731.39
3/21/24	1.086	1.107	0.948	0.999	63,500.07	3,974,454.33
3/20/24	0.971	1.09	0.946	1.086	60,625.78	4,321,432.04
3/19/24	1.064	1.079	0.97	0.971	62,287.88	3,863,355.74
3/18/24	1.173	1.175	1.037	1.066	60,916.82	4,238,200.16
3/17/24	1.097	1.18	1.033	1.167	67,599.43	4,641,017.86
3/16/24	1.096	1.3	1.06	1.097	104,676.88	4,365,625.38
3/15/24	1.239	1.249	1.024	1.096	98,689.48	4,358,348.68
3/14/24	1.325	1.371	1.205	1.239	96,647.94	4,927,020.78
3/13/24	1.195	1.348	1.158	1.325	79,891.82	5,269,513.55
3/12/24	1.147	1.205	1.131	1.195	68,243.6	4,755,002.5
3/11/24	1.177	1.241	1.144	1.147	79,198.94	4,563,746.7
3/10/24	1.22	1.259	1.156	1.178	66,505.02	4,688,069.48
3/9/24	1.267	1.309	1.152	1.22	95,818.71	4,852,465.28
3/8/24	1.332	1.333	1.235	1.267	52,104.62	5,041,175.29
3/7/24	1.279	1.381	1.168	1.333	90,933.45	5,300,597.25
3/6/24	1.1	1.296	1.098	1.278	66,329.8	5,085,679.24
3/5/24	1.223	1.25	1.061	1.1	80,016.32	4,377,556.63
3/4/24	1.277	1.279	1.152	1.224	98,514.09	4,870,780.46
3/3/24	1.268	1.296	1.17	1.278	61,021.53	5,083,496.17
3/2/24	1.302	1.325	1.204	1.268	57,802.34	5,046,131.66
3/1/24	1.267	1.326	1.213	1.302	87,482.99	5,178,549.15
2/29/24	1.43	1.517	1.197	1.267	108,393.72	5,039,169.21
2/28/24	1.298	1.51	1.223	1.43	97,594.68	5,690,490.1
2/27/24	1.119	1.346	1.001	1.291	144,406.88	5,137,571.81
2/26/24	1.144	1.197	1.113	1.119	62,569.1	4,450,753.62
2/25/24	1.116	1.223	1.095	1.144	59,706.4	4,552,053.55
2/24/24	1.216	1.238	1.095	1.116	42,762.43	4,440,857.37
2/23/24	1.151	1.218	1.082	1.215	62,738.94	4,834,209.57
2/22/24	1.264	1.357	1.055	1.15	135,602.02	4,573,418.17
2/21/24	0.997	1.295	0.993	1.264	130,830.48	5,030,213.42
2/20/24	0.949	1.013	0.92	0.997	56,593.84	3,966,550.24
2/19/24	0.906	0.956	0.887	0.949	51,174.61	3,773,438.93
2/18/24	0.909	0.954	0.885	0.904	37,862.12	3,598,065.31
2/17/24	0.935	0.958	0.889	0.908	37,359.48	3,612,088.47
2/16/24	0.902	1	0.883	0.935	42,406.07	3,719,746.85
2/15/24	0.897	0.984	0.89	0.896	51,898.6	3,563,846.97
2/14/24	0.927	0.938	0.851	0.892	69,330.83	3,548,415.06
2/13/24	0.965	0.996	0.919	0.927	42,251.74	3,687,348
2/12/24	0.978	1.011	0.934	0.965	40,234.07	3,838,966.92
2/11/24	0.94	1.005	0.938	0.978	41,211.65	3,891,439.38
2/10/24	0.897	0.972	0.897	0.941	40,087.25	3,742,871.9
2/9/24	0.901	0.96	0.884	0.897	49,956.3	3,568,317.07
2/8/24	0.904	0.935	0.869	0.9	49,223.61	3,581,297.13
2/7/24	0.95	0.958	0.895	0.904	35,752.05	3,595,845.22
2/6/24	0.883	0.96	0.88	0.946	31,937.84	3,764,962.49
2/5/24	0.902	0.912	0.881	0.882	36,001.02	3,510,313.96

Similar Coins