INTELLIQUE Historical USD Price
Daily close · Oct 6, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.94592833 | $0.96354187 | $0.93504709 | $0.95703876 | $10.83 |
| 2026-10-12 | $0.97335044 | $0.97718149 | $0.94559515 | $0.94559515 | $10.70 |
| 2026-10-11 | $0.96780834 | $0.97709037 | $0.96159808 | $0.97320995 | $11.01 |
| 2026-10-10 | $0.95738343 | $0.97173646 | $0.95699096 | $0.96791766 | $10.95 |
| 2026-10-09 | $0.94921963 | $0.9610603 | $0.9461722 | $0.95815072 | $10.84 |
| 2026-10-08 | $0.99676022 | $1.00 | $0.92766087 | $0.94889436 | $10.74 |
| 2026-10-07 | $1.01 | $1.01 | $0.9808504 | $0.99662576 | $11.28 |
| 2026-10-06 | $1.04 | $1.04 | $1.00 | $1.01 | $17.34 |
| 2026-10-05 | $1.05 | $1.07 | $1.04 | $1.04 | $573.72 |
| 2026-10-04 | $1.07 | $1.08 | $1.04 | $1.05 | $579.86 |
| 2026-10-03 | $1.04 | $1.08 | $1.04 | $1.07 | $225.18 |
| 2026-10-02 | $1.03 | $1.06 | $1.03 | $1.04 | $219.74 |
| 2026-10-01 | $1.04 | $1.04 | $1.02 | $1.03 | $21.76 |
| 2026-09-30 | $1.02 | $1.05 | $1.02 | $1.03 | $89.51 |
| 2026-09-29 | $1.04 | $1.04 | $1.01 | $1.02 | $88.33 |
| 2026-09-28 | $1.06 | $1.06 | $1.03 | $1.04 | $50.76 |
| 2026-09-27 | $1.05 | $1.06 | $1.05 | $1.06 | $51.75 |
| 2026-09-26 | $1.05 | $1.05 | $1.04 | $1.05 | $51.37 |
| 2026-09-25 | $1.05 | $1.06 | $1.04 | $1.05 | $51.61 |
| 2026-09-24 | $1.04 | $1.06 | $1.04 | $1.05 | $51.59 |
| 2026-09-23 | $1.07 | $1.08 | $1.03 | $1.04 | $50.98 |
| 2026-09-22 | $1.08 | $1.08 | $1.06 | $1.07 | $52.35 |
| 2026-09-21 | $1.05 | $1.09 | $1.04 | $1.08 | $53.09 |
| 2026-09-20 | $1.04 | $1.05 | $1.02 | $1.05 | $51.32 |
| 2026-09-19 | $1.04 | $1.05 | $1.03 | $1.04 | $49.12 |
| 2026-09-18 | $1.01 | $1.05 | $1.00 | $1.04 | $49.06 |
| 2026-09-17 | $0.98954355 | $1.01 | $0.98227719 | $1.01 | $47.61 |
| 2026-09-16 | $0.97037623 | $0.98971462 | $0.96059987 | $0.9896776 | $46.81 |
| 2026-09-15 | $0.98154212 | $0.98671928 | $0.96671984 | $0.97079407 | $45.92 |
| 2026-09-14 | $0.97626078 | $0.99795004 | $0.9743615 | $0.98153709 | $46.43 |