INTELLIQUE Historical USD Price
Daily close · Oct 23, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.79314323 | $0.81800379 | $0.77694159 | $0.79973987 | $830.27 |
| 2026-10-29 | $0.86286877 | $0.86387171 | $0.78494371 | $0.79360993 | $823.91 |
| 2026-10-28 | $0.93480657 | $0.93947211 | $0.84851031 | $0.86221464 | $895.13 |
| 2026-10-27 | $0.93155582 | $0.94478412 | $0.92052044 | $0.93513685 | $27.89 |
| 2026-10-26 | $0.92632488 | $0.93561254 | $0.91978673 | $0.93118694 | $116.87 |
| 2026-10-25 | $0.92675975 | $0.93813159 | $0.92299907 | $0.92600947 | $116.22 |
| 2026-10-24 | $0.92686633 | $0.92886347 | $0.90114164 | $0.9273563 | $116.39 |
| 2026-10-23 | $0.91659783 | $0.94003524 | $0.9155537 | $0.92734137 | $116.38 |
| 2026-10-22 | $0.93610603 | $0.93943692 | $0.91080327 | $0.91691894 | $115.08 |
| 2026-10-21 | $0.92962116 | $0.94199323 | $0.92786727 | $0.93586083 | $117.45 |
| 2026-10-20 | $0.92559253 | $0.936177 | $0.91776834 | $0.92965181 | $116.67 |
| 2026-10-19 | $0.9033295 | $0.92773794 | $0.90179668 | $0.9254569 | $116.15 |
| 2026-10-18 | $0.89611417 | $0.90402852 | $0.88218067 | $0.90265534 | $36.96 |
| 2026-10-17 | $0.93089371 | $0.93291061 | $0.88911107 | $0.896239 | $305.57 |
| 2026-10-16 | $0.94133301 | $0.94903652 | $0.92742756 | $0.93132804 | $10.54 |
| 2026-10-15 | $0.9424873 | $0.94777289 | $0.92053553 | $0.94117603 | $10.65 |
| 2026-10-14 | $0.95705869 | $0.96333352 | $0.93849994 | $0.94186985 | $10.66 |
| 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 |