Market Cap $3.27T
-0.05%
Volume 24h $162.87B
-67.64%
BTC % 54.64%
-0.12%
ETH % 11.21%
-0.53%
Coins
33.767
+1
Exchanges
885
Last update
1 minute ago
Integral (ITGR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00166451 | $0.00161625 | $0.00174809 | $0.00168047 | $12,173 | $364,575 |
| Dec-04 2025 | $0.00168022 | $0.00167061 | $0.00180851 | $0.00167061 | $6,479 | $368,015 |
| Dec-03 2025 | $0.00178533 | $0.00168747 | $0.00204469 | $0.00199647 | $9,698 | $391,039 |
| Dec-02 2025 | $0.00199179 | $0.00187076 | $0.00199179 | $0.00187141 | $11,899 | $436,259 |
| Dec-01 2025 | $0.00187141 | $0.00187075 | $0.00195024 | $0.00195024 | $11,473 | $409,892 |
| Nov-30 2025 | $0.00199704 | $0.00197886 | $0.0020205 | $0.00197886 | $12,251 | $437,408 |
| Nov-29 2025 | $0.00201444 | $0.00201444 | $0.00212199 | $0.00211454 | $11,967 | $441,170 |
| Nov-28 2025 | $0.00212177 | $0.00201 | $0.00212177 | $0.00201758 | $11,701 | $464,674 |
| Nov-27 2025 | $0.00201004 | $0.00195976 | $0.00207818 | $0.00196718 | $11,866 | $440,205 |
| Nov-26 2025 | $0.00196043 | $0.0019132 | $0.00196705 | $0.00192033 | $11,284 | $429,342 |
| Nov-25 2025 | $0.00192015 | $0.00187746 | $0.0019362 | $0.00187757 | $5,054 | $420,521 |
| Nov-24 2025 | $0.00187727 | $0.00178944 | $0.00189564 | $0.00178944 | $6,620 | $411,128 |
| Nov-23 2025 | $0.00183224 | $0.00179207 | $0.00187031 | $0.00179207 | $10,289 | $401,267 |
| Nov-22 2025 | $0.00179792 | $0.00178186 | $0.00181777 | $0.00180308 | $9,773 | $393,750 |
| Nov-21 2025 | $0.00180306 | $0.00179683 | $0.00196499 | $0.00196499 | $8,818 | $394,877 |