Inter Milan Fan Token (INTER) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most INTER volume. Showing the last 365 days.

Monthly returns INTER

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	+19%	+41%	-9.1%	-31%	-26%	-23%	+5.1%	-2.4%	-2.6%	-11%	+0.5%	—	-46%
2025	-15%	-5.0%	-12%	+1.2%	-16%	-32%	+9.9%	-0.4%	-15%	-21%	-7.9%	-0.5%	-72%
2024	+7.3%	+30%	-15%	-19%	-3.4%	-24%	+9.3%	-14%	+0.8%	+1.2%	-8.6%	-10.0%	-45%
2023	+29%	+6.1%	-12%	+20%	-4.6%	-46%	+35%	-10%	+0.6%	+5.7%	+6.8%	+2.9%	+6%
2022	—	—	—	—	—	—	—	—	—	-7.0%	-34%	-1.6%	-39%
Monthly average	+10%	+18%	-12%	-7.1%	-12%	-31%	+15%	-6.7%	-4.0%	-6.3%	-11%	-2.3%
Up years	3/4	3/4	0/4	2/4	0/4	0/4	4/4	0/4	2/4	2/5	1/4	1/4

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/04/2026	$0.1836	$0.1836	$0.1821	$0.1821	$1.43K	$2.34M	-0.82%
11/03/2026	$0.1772	$0.1855	$0.1771	$0.1836	$8.33K	$2.36M	+3.61%
11/02/2026	$0.1825	$0.1842	$0.1770	$0.1772	$5.30K	$2.28M	-2.90%
11/01/2026	$0.1812	$0.1843	$0.1787	$0.1825	$15.26K	$2.34M	+0.72%
10/31/2026	$0.1824	$0.1832	$0.1811	$0.1812	$1.40K	$2.33M	-0.66%
10/30/2026	$0.1837	$0.1893	$0.1818	$0.1824	$10.72K	$2.34M	-0.71%
10/29/2026	$0.1864	$0.1949	$0.1831	$0.1837	$26.83K	$2.36M	-1.45%
10/28/2026	$0.1839	$0.2002	$0.1823	$0.1854	$11.67K	$2.38M	+0.82%
10/27/2026	$0.1812	$0.1833	$0.1806	$0.1806	$74.39	$2.32M	-0.33%
10/26/2026	$0.1893	$0.1896	$0.1812	$0.1818	$62.30K	$2.33M	-3.96%
10/25/2026	$0.1926	$0.1955	$0.1890	$0.1893	$55.77K	$2.43M	-1.71%
10/24/2026	$0.1950	$0.1973	$0.1912	$0.1926	$59.22K	$2.47M	-1.23%
10/23/2026	$0.1969	$0.2010	$0.1934	$0.1950	$59.61K	$2.50M	-0.96%
10/22/2026	$0.1989	$0.2006	$0.1968	$0.1969	$56.28K	$2.53M	-1.01%
10/21/2026	$0.2006	$0.2013	$0.1987	$0.1989	$59.93K	$2.55M	-0.85%
10/20/2026	$0.1955	$0.2035	$0.1930	$0.2006	$66.80K	$2.58M	+2.61%
10/19/2026	$0.1945	$0.1970	$0.1930	$0.1955	$66.83K	$2.51M	+0.51%
10/18/2026	$0.1966	$0.2001	$0.1929	$0.1945	$58.50K	$2.50M	-1.07%
10/17/2026	$0.1980	$0.1985	$0.1958	$0.1966	$57.46K	$2.52M	-0.71%
10/16/2026	$0.2004	$0.2013	$0.1976	$0.1980	$57.63K	$2.54M	-1.20%
10/15/2026	$0.1998	$0.2032	$0.1981	$0.2004	$58.05K	$2.57M	+0.30%
10/14/2026	$0.2006	$0.2116	$0.1982	$0.1998	$60.51K	$2.57M	-0.40%
10/13/2026	$0.2049	$0.2063	$0.1998	$0.2006	$64.81K	$2.58M	-2.10%
10/12/2026	$0.2055	$0.2067	$0.2040	$0.2049	$56.08K	$2.63M	-0.29%
10/11/2026	$0.2048	$0.2067	$0.2036	$0.2055	$57.79K	$2.64M	+0.34%
10/10/2026	$0.2025	$0.2070	$0.2021	$0.2048	$55.85K	$2.63M	+1.14%
10/09/2026	$0.2008	$0.2036	$0.1988	$0.2025	$54.16K	$2.60M	+0.85%
10/08/2026	$0.2010	$0.2062	$0.1977	$0.2008	$56.83K	$2.58M	-0.10%
10/07/2026	$0.2030	$0.2038	$0.2005	$0.2010	$54.47K	$2.58M	-0.99%
10/06/2026	$0.2029	$0.2073	$0.2002	$0.2030	$77.21K	$2.61M	+0.05%
10/05/2026	$0.2013	$0.2128	$0.2001	$0.2029	$84.42K	$2.61M	+0.79%
10/04/2026	$0.2018	$0.2087	$0.2000	$0.2013	$71.03K	$2.58M	-0.25%
10/03/2026	$0.2024	$0.2075	$0.2003	$0.2018	$72.41K	$2.59M	-0.30%
10/02/2026	$0.2030	$0.2045	$0.2019	$0.2024	$55.92K	$2.60M	-0.30%
10/01/2026	$0.2026	$0.2069	$0.2023	$0.2030	$62.28K	—	+0.20%
09/30/2026	$0.2036	$0.2047	$0.2016	$0.2026	$57.06K	—	-0.49%
09/29/2026	$0.2026	$0.2050	$0.2009	$0.2036	$55.89K	—	+0.49%
09/28/2026	$0.2060	$0.2136	$0.2013	$0.2026	$56.51K	—	-1.65%
09/27/2026	$0.2067	$0.2143	$0.2028	$0.2060	$56.58K	—	-0.34%
09/26/2026	$0.2069	$0.2080	$0.2060	$0.2067	$57.20K	—	-0.10%
09/25/2026	$0.2056	$0.2093	$0.2045	$0.2069	$55.22K	—	+0.63%
09/24/2026	$0.2049	$0.2201	$0.2039	$0.2056	$57.60K	—	+0.34%
09/23/2026	$0.2051	$0.2110	$0.2040	$0.2049	$58.85K	—	-0.10%
09/22/2026	$0.2065	$0.2079	$0.2014	$0.2051	$55.06K	—	-0.68%
09/21/2026	$0.2060	$0.2088	$0.2024	$0.2065	$52.63K	—	+0.24%
09/20/2026	$0.2094	$0.2098	$0.2059	$0.2060	$57.48K	—	-1.62%
09/19/2026	$0.2075	$0.2155	$0.2041	$0.2094	$55.39K	—	+0.92%
09/18/2026	$0.2015	$0.2083	$0.2010	$0.2075	$53.86K	—	+2.98%
09/17/2026	$0.2024	$0.2046	$0.1995	$0.2015	$55.54K	—	-0.44%
09/16/2026	$0.2055	$0.2060	$0.2007	$0.2024	$55.84K	—	-1.51%
09/15/2026	$0.2071	$0.2172	$0.2042	$0.2055	$56.49K	—	-0.77%
09/14/2026	$0.2047	$0.2075	$0.2006	$0.2071	$56.23K	—	+1.17%
09/13/2026	$0.2085	$0.2090	$0.2011	$0.2047	$55.46K	—	-1.82%
09/12/2026	$0.2060	$0.2099	$0.2058	$0.2085	$56.29K	—	+1.21%
09/11/2026	$0.2058	$0.2096	$0.2046	$0.2060	$56.67K	—	+0.10%
09/10/2026	$0.2040	$0.2191	$0.2018	$0.2058	$58.96K	—	+0.88%
09/09/2026	$0.2062	$0.2071	$0.2027	$0.2040	$57.31K	$2.60M	-1.07%
09/08/2026	$0.2085	$0.2140	$0.2060	$0.2062	$54.16K	—	-1.10%
09/07/2026	$0.2102	$0.2124	$0.2068	$0.2085	$57.75K	—	-0.81%
09/06/2026	$0.2102	$0.2116	$0.2000	$0.2102	$55.39K	—	+0.00%
09/05/2026	$0.2077	$0.2107	$0.2010	$0.2102	$54.18K	—	+1.20%
09/04/2026	$0.2080	$0.2105	$0.2055	$0.2077	$55.12K	—	-0.14%
09/03/2026	$0.2062	$0.2088	$0.2002	$0.2080	$59.59K	$2.65M	+0.87%
09/02/2026	$0.2095	$0.2119	$0.2040	$0.2062	$56.62K	—	-1.58%
09/01/2026	$0.2081	$0.2148	$0.2060	$0.2095	$54.01K	—	+0.67%
08/31/2026	$0.2108	$0.2111	$0.2045	$0.2081	$57.18K	—	-1.28%
08/30/2026	$0.2106	$0.2123	$0.2087	$0.2108	$56.13K	—	+0.09%
08/29/2026	$0.2096	$0.2108	$0.2091	$0.2106	$52.84K	—	+0.48%
08/28/2026	$0.2129	$0.2176	$0.2091	$0.2096	$53.46K	—	-1.55%
08/27/2026	$0.2123	$0.2136	$0.2097	$0.2129	$55.81K	—	+0.28%
08/26/2026	$0.2108	$0.2124	$0.2091	$0.2123	$56.34K	—	+0.71%
08/25/2026	$0.2125	$0.2128	$0.2090	$0.2108	$53.76K	—	-0.80%
08/24/2026	$0.2127	$0.2154	$0.2106	$0.2125	$56.01K	—	-0.09%
08/23/2026	$0.2127	$0.2133	$0.2086	$0.2127	$55.93K	—	+0.00%
08/22/2026	$0.2128	$0.2158	$0.2084	$0.2127	$55.33K	—	-0.05%
08/21/2026	$0.2093	$0.2132	$0.2067	$0.2128	$53.65K	—	+1.67%
08/20/2026	$0.2097	$0.2126	$0.2033	$0.2093	$55.78K	$2.66M	-0.19%
08/19/2026	$0.2060	$0.2127	$0.2035	$0.2097	$55.62K	$2.67M	+1.80%
08/18/2026	$0.2023	$0.2189	$0.1937	$0.2060	$60.87K	—	+1.83%
08/17/2026	$0.2074	$0.2077	$0.2002	$0.2023	$57.40K	—	-2.46%
08/16/2026	$0.2044	$0.2095	$0.2020	$0.2074	$55.01K	—	+1.47%
08/15/2026	$0.2049	$0.2103	$0.2036	$0.2044	$53.57K	—	-0.24%
08/14/2026	$0.2086	$0.2087	$0.2021	$0.2049	$54.51K	—	-1.77%
08/13/2026	$0.2084	$0.2111	$0.2057	$0.2086	$54.69K	—	+0.10%
08/12/2026	$0.2092	$0.2114	$0.2075	$0.2084	$55.56K	$2.65M	-0.38%
08/11/2026	$0.2131	$0.2141	$0.2080	$0.2092	$79.62K	—	-1.83%
08/10/2026	$0.2133	$0.2146	$0.2121	$0.2131	$56.44K	—	-0.09%
08/09/2026	$0.2133	$0.2155	$0.2125	$0.2133	$56.12K	—	+0.00%
08/08/2026	$0.2133	$0.2152	$0.2128	$0.2133	$56.42K	—	+0.00%
08/07/2026	$0.2136	$0.2150	$0.2107	$0.2133	$51.54K	—	-0.14%
08/06/2026	$0.2135	$0.2178	$0.2124	$0.2136	$56.19K	—	+0.05%
08/05/2026	$0.2156	$0.2190	$0.2108	$0.2135	$55.28K	—	-0.97%
08/04/2026	$0.2104	$0.2301	$0.2096	$0.2156	$96.02K	—	+2.47%
08/03/2026	$0.2158	$0.2189	$0.2087	$0.2104	$62.71K	—	-2.50%
08/02/2026	$0.2133	$0.2295	$0.2113	$0.2158	$77.75K	—	+1.17%
08/01/2026	$0.2132	$0.2266	$0.2100	$0.2133	$71.04K	—	+0.05%
07/31/2026	$0.2062	$0.2286	$0.2001	$0.2132	$83.37K	—	+3.39%
07/30/2026	$0.2030	$0.2236	$0.2023	$0.2062	$61.24K	—	+1.58%
07/29/2026	$0.2031	$0.2103	$0.2008	$0.2030	$56.99K	—	-0.05%
07/28/2026	$0.2026	$0.2088	$0.2003	$0.2031	$57.01K	—	+0.25%
07/27/2026	$0.2058	$0.2111	$0.2026	$0.2026	$56.27K	—	-1.55%
07/26/2026	$0.2068	$0.2088	$0.2035	$0.2058	$55.30K	—	-0.48%
07/25/2026	$0.2044	$0.2114	$0.2028	$0.2068	$54.27K	—	+1.17%
07/24/2026	$0.2099	$0.2106	$0.2040	$0.2044	$56.12K	—	-2.62%
07/23/2026	$0.2072	$0.2104	$0.2059	$0.2099	$54.86K	$2.63M	+1.30%
07/22/2026	$0.2106	$0.2107	$0.2059	$0.2072	$70.51K	—	-1.61%
07/21/2026	$0.2128	$0.2158	$0.2081	$0.2106	$56.08K	—	-1.03%
07/20/2026	$0.2080	$0.2245	$0.2054	$0.2128	$69.52K	—	+2.31%
07/19/2026	$0.2120	$0.2124	$0.2053	$0.2080	$56.38K	—	-1.89%
07/18/2026	$0.2127	$0.2136	$0.2101	$0.2120	$55.83K	—	-0.33%
07/17/2026	$0.2191	$0.2196	$0.2106	$0.2127	$57.73K	—	-2.92%
07/16/2026	$0.2116	$0.2300	$0.2110	$0.2191	$62.17K	—	+3.54%
07/15/2026	$0.2122	$0.2180	$0.2107	$0.2116	$55.61K	—	-0.28%
07/14/2026	$0.2153	$0.2154	$0.2090	$0.2122	$56.88K	—	-1.44%
07/13/2026	$0.2196	$0.2345	$0.2099	$0.2153	$66.24K	—	-1.96%
07/12/2026	$0.2060	$0.2562	$0.2052	$0.2196	$146.35K	—	+6.60%
07/11/2026	$0.2065	$0.2102	$0.2036	$0.2060	$56.68K	—	-0.24%
07/10/2026	$0.2033	$0.2111	$0.2014	$0.2065	$57.49K	—	+1.57%
07/09/2026	$0.2030	$0.2049	$0.2011	$0.2033	$54.13K	$2.55M	+0.15%
07/08/2026	$0.2085	$0.2096	$0.2004	$0.2030	$66.85K	—	-2.64%
07/07/2026	$0.2117	$0.2147	$0.2066	$0.2085	$56.87K	—	-1.51%
07/06/2026	$0.2116	$0.2144	$0.2062	$0.2117	$54.50K	—	+0.05%
07/05/2026	$0.2073	$0.2177	$0.2035	$0.2116	$57.27K	—	+2.07%
07/04/2026	$0.2099	$0.2113	$0.2046	$0.2073	$54.28K	$2.58M	-1.24%
07/03/2026	$0.2079	$0.2133	$0.2058	$0.2099	$55.27K	—	+0.96%
07/02/2026	$0.2061	$0.2094	$0.2035	$0.2079	$55.15K	—	+0.87%
07/01/2026	$0.2029	$0.2068	$0.2011	$0.2061	$57.74K	—	+1.58%
06/30/2026	$0.2052	$0.2070	$0.1993	$0.2029	$54.85K	$2.51M	-1.12%
06/29/2026	$0.2050	$0.2064	$0.1952	$0.2052	$60.27K	—	+0.10%
06/28/2026	$0.2077	$0.2091	$0.2027	$0.2050	$55.85K	—	-1.30%
06/27/2026	$0.2077	$0.2139	$0.2040	$0.2077	$59.96K	—	+0.00%
06/26/2026	$0.2059	$0.2128	$0.2017	$0.2077	$55.69K	—	+0.87%
06/25/2026	$0.2095	$0.2134	$0.2045	$0.2059	$54.91K	—	-1.72%
06/24/2026	$0.2074	$0.2128	$0.2048	$0.2095	$57.60K	—	+1.01%
06/23/2026	$0.2094	$0.2136	$0.2052	$0.2074	$57.14K	—	-0.96%
06/22/2026	$0.2164	$0.2169	$0.2070	$0.2094	$59.02K	—	-3.23%
06/21/2026	$0.2143	$0.2183	$0.2123	$0.2164	$57.31K	—	+0.98%
06/20/2026	$0.2132	$0.2178	$0.2099	$0.2143	$58.19K	—	+0.52%
06/19/2026	$0.2119	$0.2169	$0.2093	$0.2132	$57.81K	—	+0.61%
06/18/2026	$0.2153	$0.2161	$0.2073	$0.2119	$57.66K	—	-1.58%
06/17/2026	$0.2188	$0.2195	$0.2107	$0.2153	$59.95K	—	-1.60%
06/16/2026	$0.2160	$0.2208	$0.2125	$0.2188	$55.98K	—	+1.30%
06/15/2026	$0.2182	$0.2211	$0.2147	$0.2160	$59.24K	—	-1.01%
06/14/2026	$0.2163	$0.2246	$0.2140	$0.2182	$56.12K	$2.69M	+0.88%
06/13/2026	$0.2162	$0.2188	$0.2121	$0.2163	$58.30K	—	+0.05%
06/12/2026	$0.2194	$0.2200	$0.2151	$0.2162	$60.14K	—	-1.46%
06/11/2026	$0.2137	$0.2206	$0.2126	$0.2194	$66.04K	—	+2.67%
06/10/2026	$0.2169	$0.2178	$0.2129	$0.2137	$61.70K	—	-1.48%
06/09/2026	$0.2166	$0.2182	$0.2106	$0.2169	$55.89K	—	+0.14%
06/08/2026	$0.2258	$0.2267	$0.2157	$0.2166	$63.09K	—	-4.07%
06/07/2026	$0.2183	$0.2262	$0.2166	$0.2258	$57.59K	—	+3.44%
06/06/2026	$0.2175	$0.2354	$0.2125	$0.2183	$62.86K	—	+0.37%
06/05/2026	$0.2279	$0.2285	$0.2150	$0.2175	$58.45K	—	-4.56%
06/04/2026	$0.2422	$0.2424	$0.2254	$0.2279	$57.96K	—	-5.90%
06/03/2026	$0.2613	$0.2614	$0.2397	$0.2422	$61.79K	$2.97M	-7.31%
06/02/2026	$0.2618	$0.2643	$0.2549	$0.2613	$55.40K	—	-0.19%
06/01/2026	$0.2625	$0.2665	$0.2580	$0.2618	$58.96K	—	-0.27%
05/31/2026	$0.2707	$0.2713	$0.2574	$0.2625	$64.32K	$3.17M	-3.03%
05/30/2026	$0.2735	$0.2759	$0.2684	$0.2707	$61.04K	—	-1.02%
05/29/2026	$0.2828	$0.2998	$0.2691	$0.2735	$59.72K	—	-3.29%
05/28/2026	$0.2688	$0.3136	$0.2678	$0.2828	$64.68K	—	+5.21%
05/27/2026	$0.2709	$0.2908	$0.2680	$0.2688	$62.52K	—	-0.78%
05/26/2026	$0.2629	$0.2984	$0.2627	$0.2709	$85.58K	—	+3.04%
05/25/2026	$0.2647	$0.2654	$0.2567	$0.2629	$59.28K	—	-0.68%
05/24/2026	$0.2690	$0.2724	$0.2633	$0.2647	$56.76K	—	-1.60%
05/23/2026	$0.2673	$0.2786	$0.2638	$0.2690	$60.26K	—	+0.64%
05/22/2026	$0.2685	$0.2837	$0.2659	$0.2673	$57.60K	—	-0.45%
05/21/2026	$0.2673	$0.2694	$0.2658	$0.2685	$55.29K	—	+0.45%
05/20/2026	$0.2748	$0.2754	$0.2656	$0.2673	$56.66K	$3.23M	-2.73%
05/19/2026	$0.2794	$0.2860	$0.2744	$0.2748	$57.56K	—	-1.65%
05/18/2026	$0.2989	$0.3031	$0.2785	$0.2794	$61.33K	—	-6.52%
05/17/2026	$0.3092	$0.3104	$0.2970	$0.2989	$60.33K	—	-3.33%
05/16/2026	$0.3161	$0.3162	$0.3074	$0.3092	$57.50K	—	-2.18%
05/15/2026	$0.3081	$0.3204	$0.3069	$0.3161	$58.61K	—	+2.60%
05/14/2026	$0.3147	$0.3162	$0.3079	$0.3081	$56.35K	—	-2.10%
05/13/2026	$0.3171	$0.3265	$0.3056	$0.3147	$60.57K	—	-0.76%
05/12/2026	$0.3209	$0.3244	$0.3097	$0.3171	$60.38K	—	-1.18%
05/11/2026	$0.3262	$0.3267	$0.3180	$0.3209	$57.38K	—	-1.62%
05/10/2026	$0.3209	$0.3348	$0.3201	$0.3262	$61.83K	—	+1.65%
05/09/2026	$0.3248	$0.3284	$0.3164	$0.3209	$58.18K	$3.86M	-1.20%
05/08/2026	$0.3209	$0.3266	$0.3180	$0.3248	$60.87K	$3.90M	+1.22%
05/07/2026	$0.3202	$0.3283	$0.3192	$0.3209	$58.55K	—	+0.22%
05/06/2026	$0.3148	$0.3258	$0.3138	$0.3202	$65.02K	—	+1.72%
05/05/2026	$0.3226	$0.3228	$0.3144	$0.3148	$61.00K	—	-2.42%
05/04/2026	$0.3223	$0.3314	$0.3163	$0.3226	$66.59K	—	+0.09%
05/03/2026	$0.3332	$0.3437	$0.3209	$0.3223	$62.78K	—	-3.27%
05/02/2026	$0.3417	$0.3560	$0.3282	$0.3332	$63.87K	—	-2.49%
05/01/2026	$0.3540	$0.4218	$0.3368	$0.3417	$97.03K	—	-3.47%
04/30/2026	$0.3453	$0.3840	$0.3411	$0.3540	$78.73K	—	+2.52%
04/29/2026	$0.3451	$0.3471	$0.3381	$0.3453	$54.90K	$4.12M	+0.06%
04/28/2026	$0.3450	$0.3503	$0.3424	$0.3451	$54.66K	$4.10M	+0.03%
04/27/2026	$0.3511	$0.3543	$0.3433	$0.3450	$52.71K	$4.10M	-1.74%
04/26/2026	$0.3682	$0.3705	$0.3454	$0.3511	$59.41K	—	-4.64%
04/25/2026	$0.3781	$0.3791	$0.3615	$0.3682	$60.26K	—	-2.62%
04/24/2026	$0.3768	$0.4033	$0.3699	$0.3781	$70.57K	$4.49M	+0.35%
04/23/2026	$0.3642	$0.3779	$0.3564	$0.3768	$64.56K	—	+3.46%
04/22/2026	$0.3675	$0.3687	$0.3598	$0.3642	$57.46K	—	-0.90%
04/21/2026	$0.3748	$0.3752	$0.3650	$0.3675	$59.34K	—	-1.95%
04/20/2026	$0.3592	$0.3754	$0.3590	$0.3748	$56.32K	—	+4.34%
04/19/2026	$0.4004	$0.4035	$0.3581	$0.3592	$72.36K	—	-10.29%
04/18/2026	$0.4548	$0.4575	$0.3999	$0.4004	$68.94K	—	-11.96%
04/17/2026	$0.5234	$0.5293	$0.4518	$0.4548	$76.47K	—	-13.11%
04/16/2026	$0.5305	$0.5383	$0.5205	$0.5234	$59.57K	—	-1.34%
04/15/2026	$0.5308	$0.5339	$0.5144	$0.5305	$66.53K	$6.30M	-0.06%
04/14/2026	$0.5438	$0.5514	$0.5275	$0.5308	$97.06K	—	-2.39%
04/13/2026	$0.5409	$0.5630	$0.5350	$0.5438	$149.74K	—	+0.54%
04/12/2026	$0.5389	$0.5678	$0.5177	$0.5409	$150.41K	—	+0.37%
04/11/2026	$0.5468	$0.5508	$0.5353	$0.5389	$150.05K	—	-1.44%
04/10/2026	$0.5334	$0.5580	$0.5320	$0.5468	$149.91K	—	+2.51%
04/09/2026	$0.5186	$0.5337	$0.5175	$0.5334	$151.97K	—	+2.85%
04/08/2026	$0.5243	$0.5259	$0.5175	$0.5186	$149.77K	—	-1.09%
04/07/2026	$0.5228	$0.5302	$0.5196	$0.5243	$148.37K	—	+0.29%
04/06/2026	$0.5252	$0.5447	$0.5196	$0.5228	$151.45K	—	-0.46%
04/05/2026	$0.4950	$0.5304	$0.4937	$0.5252	$150.08K	—	+6.10%
04/04/2026	$0.5006	$0.5044	$0.4931	$0.4950	$150.79K	—	-1.12%
04/03/2026	$0.4962	$0.5088	$0.4939	$0.5006	$149.69K	$5.92M	+0.89%
04/02/2026	$0.5120	$0.5145	$0.4949	$0.4962	$149.91K	—	-3.09%
04/01/2026	$0.5099	$0.5154	$0.5057	$0.5120	$150.95K	—	+0.41%
03/31/2026	$0.4993	$0.5105	$0.4984	$0.5099	$152.10K	—	+2.12%
03/30/2026	$0.4997	$0.5057	$0.4966	$0.4993	$152.46K	—	-0.08%
03/29/2026	$0.5007	$0.5048	$0.4979	$0.4997	$150.11K	—	-0.20%
03/28/2026	$0.4966	$0.5050	$0.4954	$0.5007	$150.06K	—	+0.83%
03/27/2026	$0.4986	$0.5061	$0.4952	$0.4966	$149.78K	—	-0.40%
03/26/2026	$0.5046	$0.5098	$0.4965	$0.4986	$150.12K	—	-1.19%
03/25/2026	$0.4975	$0.5069	$0.4969	$0.5046	$150.02K	—	+1.43%
03/24/2026	$0.5055	$0.5086	$0.4965	$0.4975	$149.85K	—	-1.58%
03/23/2026	$0.5117	$0.5144	$0.5005	$0.5055	$150.03K	—	-1.21%
03/22/2026	$0.5411	$0.5456	$0.5075	$0.5117	$150.28K	—	-5.43%
03/21/2026	$0.5419	$0.5488	$0.5323	$0.5411	$150.05K	—	-0.15%
03/20/2026	$0.5324	$0.5428	$0.5308	$0.5419	$149.69K	—	+1.78%
03/19/2026	$0.5365	$0.5572	$0.5253	$0.5324	$150.86K	—	-0.76%
03/18/2026	$0.5442	$0.5494	$0.5220	$0.5365	$149.79K	—	-1.41%
03/17/2026	$0.5441	$0.5469	$0.5392	$0.5442	$149.94K	—	+0.02%
03/16/2026	$0.5483	$0.5529	$0.5351	$0.5441	$149.86K	—	-0.77%
03/15/2026	$0.5218	$0.5756	$0.5212	$0.5483	$150.61K	—	+5.08%
03/14/2026	$0.5203	$0.5632	$0.5131	$0.5218	$132.49K	—	+0.29%
03/13/2026	$0.5065	$0.5280	$0.5012	$0.5203	$168.02K	$6.10M	+2.72%
03/12/2026	$0.5129	$0.5140	$0.5044	$0.5065	$150.32K	—	-1.25%
03/11/2026	$0.5170	$0.5178	$0.5110	$0.5129	$150.44K	—	-0.79%
03/10/2026	$0.5174	$0.5219	$0.5150	$0.5170	$149.98K	—	-0.08%
03/09/2026	$0.5195	$0.5310	$0.5124	$0.5174	$153.06K	—	-0.40%
03/08/2026	$0.5516	$0.5538	$0.5164	$0.5195	$149.98K	—	-5.82%
03/07/2026	$0.5422	$0.5548	$0.5374	$0.5516	$149.84K	$6.45M	+1.73%
03/06/2026	$0.5511	$0.5548	$0.5367	$0.5422	$150.23K	$6.33M	-1.61%
03/05/2026	$0.5519	$0.5655	$0.5434	$0.5511	$150.96K	—	-0.14%
03/04/2026	$0.5502	$0.5579	$0.5478	$0.5519	$150.25K	—	+0.31%
03/03/2026	$0.5541	$0.5619	$0.5463	$0.5502	$150.81K	—	-0.70%
03/02/2026	$0.5455	$0.5596	$0.5418	$0.5541	$149.84K	—	+1.58%
03/01/2026	$0.5612	$0.5863	$0.5385	$0.5455	$150.05K	—	-2.80%
02/28/2026	$0.5762	$0.5821	$0.5121	$0.5612	$150.28K	—	-2.60%
02/27/2026	$0.5817	$0.5886	$0.5683	$0.5762	$149.31K	—	-0.95%
02/26/2026	$0.5603	$0.5878	$0.5572	$0.5817	$150.11K	—	+3.82%
02/25/2026	$0.5577	$0.5640	$0.5454	$0.5603	$150.25K	—	+0.47%
02/24/2026	$0.5868	$0.5875	$0.5366	$0.5577	$150.99K	—	-4.96%
02/23/2026	$0.6035	$0.6045	$0.5699	$0.5868	$148.89K	—	-2.77%
02/22/2026	$0.5625	$0.6245	$0.5543	$0.6035	$151.00K	—	+7.29%
02/21/2026	$0.5497	$0.5639	$0.5273	$0.5625	$150.18K	$6.48M	+2.33%
02/20/2026	$0.5321	$0.5531	$0.5208	$0.5497	$150.77K	—	+3.31%
02/19/2026	$0.5014	$0.5463	$0.4972	$0.5321	$148.35K	—	+6.12%
02/18/2026	$0.4792	$0.5224	$0.4720	$0.5014	$152.47K	—	+4.63%
02/17/2026	$0.4642	$0.4808	$0.4632	$0.4792	$150.00K	—	+3.23%
02/16/2026	$0.4630	$0.4822	$0.4512	$0.4642	$150.66K	—	+0.26%
02/15/2026	$0.4298	$0.4823	$0.4296	$0.4630	$147.39K	$5.30M	+7.72%
02/14/2026	$0.4099	$0.4303	$0.4099	$0.4298	$152.36K	—	+4.85%
02/13/2026	$0.4087	$0.4261	$0.4068	$0.4099	$150.45K	—	+0.29%
02/12/2026	$0.4045	$0.4141	$0.4015	$0.4087	$149.88K	—	+1.04%
02/11/2026	$0.4121	$0.4346	$0.3986	$0.4045	$150.95K	$4.59M	-1.84%
02/10/2026	$0.3895	$0.4259	$0.3887	$0.4121	$151.61K	—	+5.80%
02/09/2026	$0.3922	$0.3930	$0.3856	$0.3895	$150.07K	—	-0.69%
02/08/2026	$0.3793	$0.3967	$0.3790	$0.3922	$150.13K	—	+3.40%
02/07/2026	$0.3754	$0.3853	$0.3701	$0.3793	$150.55K	—	+1.04%
02/06/2026	$0.3626	$0.3777	$0.3567	$0.3754	$149.46K	—	+3.53%
02/05/2026	$0.3853	$0.3861	$0.3618	$0.3626	$151.03K	$4.12M	-5.89%
02/04/2026	$0.3940	$0.3945	$0.3791	$0.3853	$150.02K	—	-2.21%
02/03/2026	$0.4011	$0.4022	$0.3885	$0.3940	$152.35K	—	-1.77%
02/02/2026	$0.3994	$0.4063	$0.3923	$0.4011	$150.64K	$4.52M	+0.43%
02/01/2026	$0.3982	$0.4059	$0.3884	$0.3994	$149.47K	—	+0.30%
01/31/2026	$0.4131	$0.4209	$0.3883	$0.3982	$150.04K	—	-3.61%
01/30/2026	$0.4060	$0.4195	$0.4015	$0.4131	$150.69K	—	+1.75%
01/29/2026	$0.4168	$0.4238	$0.4050	$0.4060	$149.30K	$4.57M	-2.59%
01/28/2026	$0.4241	$0.4340	$0.4159	$0.4168	$150.29K	—	-1.72%
01/27/2026	$0.4110	$0.4279	$0.4063	$0.4241	$150.20K	—	+3.19%
01/26/2026	$0.4155	$0.4239	$0.4079	$0.4110	$150.30K	—	-1.08%
01/25/2026	$0.4307	$0.4384	$0.4100	$0.4155	$150.40K	$4.66M	-3.53%
01/24/2026	$0.4255	$0.4346	$0.4226	$0.4307	$149.52K	—	+1.22%
01/23/2026	$0.4240	$0.4311	$0.4024	$0.4255	$150.64K	$4.73M	+0.35%
01/22/2026	$0.4196	$0.4263	$0.4159	$0.4240	$153.64K	—	+1.05%
01/21/2026	$0.4136	$0.4243	$0.4068	$0.4196	$150.21K	—	+1.45%
01/20/2026	$0.4218	$0.4246	$0.4114	$0.4136	$150.08K	—	-1.94%
01/19/2026	$0.4253	$0.4275	$0.4169	$0.4218	$149.51K	—	-0.82%
01/18/2026	$0.4227	$0.4323	$0.4171	$0.4253	$150.47K	—	+0.62%
01/17/2026	$0.4182	$0.4326	$0.4156	$0.4227	$151.18K	—	+1.08%
01/16/2026	$0.4126	$0.4252	$0.4117	$0.4182	$150.00K	—	+1.36%
01/15/2026	$0.4151	$0.4324	$0.4118	$0.4126	$151.05K	—	-0.60%
01/14/2026	$0.3962	$0.4219	$0.3956	$0.4151	$150.64K	—	+4.77%
01/13/2026	$0.3923	$0.3984	$0.3875	$0.3962	$149.81K	—	+0.99%
01/12/2026	$0.3843	$0.3995	$0.3804	$0.3923	$144.80K	—	+2.08%
01/11/2026	$0.3900	$0.4213	$0.3813	$0.3843	$156.44K	—	-1.46%
01/10/2026	$0.3903	$0.3913	$0.3825	$0.3900	$150.08K	$4.32M	-0.08%
01/09/2026	$0.3885	$0.3908	$0.3789	$0.3903	$149.56K	—	+0.46%
01/08/2026	$0.3769	$0.3889	$0.3724	$0.3885	$153.25K	—	+3.08%
01/07/2026	$0.3571	$0.3790	$0.3552	$0.3769	$150.12K	—	+5.54%
01/06/2026	$0.3507	$0.3664	$0.3505	$0.3571	$151.68K	—	+1.82%
01/05/2026	$0.3473	$0.3531	$0.3461	$0.3507	$150.45K	—	+0.98%
01/04/2026	$0.3449	$0.3488	$0.3411	$0.3473	$150.14K	—	+0.70%
01/03/2026	$0.3402	$0.3453	$0.3393	$0.3449	$150.27K	—	+1.38%
01/02/2026	$0.3385	$0.3435	$0.3348	$0.3402	$150.10K	$3.75M	+0.50%
01/01/2026	$0.3345	$0.3388	$0.3327	$0.3385	$149.87K	—	+1.20%
12/31/2025	$0.3339	$0.3391	$0.3330	$0.3345	$150.08K	—	+0.18%
12/30/2025	$0.3327	$0.3355	$0.3297	$0.3339	$152.23K	—	+0.36%
12/29/2025	$0.3361	$0.3376	$0.3309	$0.3327	$150.21K	—	-1.01%
12/28/2025	$0.3361	$0.3416	$0.3328	$0.3361	$149.78K	—	+0.00%
12/27/2025	$0.3376	$0.3395	$0.3322	$0.3361	$149.95K	—	-0.44%
12/26/2025	$0.3352	$0.3381	$0.3326	$0.3376	$150.20K	—	+0.72%
12/25/2025	$0.3357	$0.3403	$0.3339	$0.3352	$150.26K	—	-0.15%
12/24/2025	$0.3347	$0.3389	$0.3325	$0.3357	$149.87K	—	+0.30%
12/23/2025	$0.3348	$0.3382	$0.3311	$0.3347	$151.63K	—	-0.03%
12/22/2025	$0.3392	$0.3425	$0.3329	$0.3348	$150.25K	—	-1.30%
12/21/2025	$0.3350	$0.3512	$0.3327	$0.3392	$150.05K	—	+1.25%
12/20/2025	$0.3384	$0.3456	$0.3334	$0.3350	$149.98K	$3.69M	-1.00%
12/19/2025	$0.3358	$0.3474	$0.3315	$0.3384	$151.59K	—	+0.77%
12/18/2025	$0.3480	$0.3498	$0.3328	$0.3358	$151.35K	—	-3.51%
12/17/2025	$0.3534	$0.3562	$0.3454	$0.3480	$150.57K	$3.82M	-1.53%
12/16/2025	$0.3526	$0.3645	$0.3484	$0.3534	$149.72K	—	+0.23%
12/15/2025	$0.3573	$0.3948	$0.3488	$0.3526	$150.17K	—	-1.32%
12/14/2025	$0.3396	$0.3790	$0.3354	$0.3573	$152.27K	—	+5.21%
12/13/2025	$0.3385	$0.3474	$0.3357	$0.3396	$149.75K	—	+0.32%
12/12/2025	$0.3367	$0.3474	$0.3338	$0.3385	$149.91K	—	+0.53%
12/11/2025	$0.3427	$0.3430	$0.3346	$0.3367	$152.83K	$3.64M	-1.75%
12/10/2025	$0.3456	$0.3467	$0.3359	$0.3427	$150.04K	—	-0.84%
12/09/2025	$0.3487	$0.3571	$0.3406	$0.3456	$148.24K	—	-0.89%
12/08/2025	$0.3401	$0.3530	$0.3388	$0.3487	$151.78K	—	+2.53%
12/07/2025	$0.3362	$0.3559	$0.3360	$0.3401	$150.19K	$3.65M	+1.16%
12/06/2025	$0.3320	$0.3382	$0.3313	$0.3362	$150.00K	—	+1.27%
12/05/2025	$0.3379	$0.3390	$0.3265	$0.3320	$149.90K	—	-1.75%
12/04/2025	$0.3332	$0.3476	$0.3282	$0.3379	$151.11K	—	+1.41%
12/03/2025	$0.3305	$0.3376	$0.3280	$0.3332	$150.46K	—	+0.82%
12/02/2025	$0.3262	$0.3350	$0.3260	$0.3305	$150.17K	$3.51M	+1.32%
12/01/2025	$0.3361	$0.3367	$0.3244	$0.3262	$150.01K	—	-2.95%
11/30/2025	$0.3346	$0.3369	$0.3311	$0.3361	$149.88K	—	+0.45%
11/29/2025	$0.3346	$0.3382	$0.3308	$0.3346	$150.24K	—	+0.00%
11/28/2025	$0.3346	$0.3408	$0.3284	$0.3346	$149.92K	—	+0.00%
11/27/2025	$0.3357	$0.3414	$0.3304	$0.3346	$166.56K	—	-0.33%
11/26/2025	$0.3351	$0.3426	$0.3315	$0.3357	$150.05K	$3.57M	+0.18%
11/25/2025	$0.3350	$0.3372	$0.3305	$0.3351	$151.61K	—	+0.03%
11/24/2025	$0.3307	$0.3378	$0.3291	$0.3350	$149.52K	—	+1.30%
11/23/2025	$0.3413	$0.3473	$0.3288	$0.3307	$150.25K	—	-3.11%
11/22/2025	$0.3429	$0.3468	$0.3321	$0.3413	$148.64K	$3.59M	-0.47%
11/21/2025	$0.3336	$0.3814	$0.3300	$0.3429	$151.65K	—	+2.79%
11/20/2025	$0.3429	$0.3481	$0.3310	$0.3336	$153.83K	—	-2.71%
11/19/2025	$0.3528	$0.3549	$0.3375	$0.3429	$150.60K	$3.61M	-2.81%
11/18/2025	$0.3512	$0.3535	$0.3388	$0.3528	$150.93K	—	+0.46%
11/17/2025	$0.3542	$0.3603	$0.3478	$0.3512	$149.87K	—	-0.85%
11/16/2025	$0.3631	$0.3929	$0.3529	$0.3542	$150.84K	—	-2.45%
11/15/2025	$0.3600	$0.3675	$0.3583	$0.3631	$150.28K	—	+0.86%
11/14/2025	$0.3662	$0.3693	$0.3563	$0.3600	$150.10K	—	-1.69%
11/13/2025	$0.3725	$0.3771	$0.3656	$0.3662	$152.48K	—	-1.69%
11/12/2025	$0.3708	$0.3772	$0.3675	$0.3725	$149.78K	—	+0.46%
11/11/2025	$0.3721	$0.3822	$0.3689	$0.3708	$151.85K	—	-0.35%
11/10/2025	$0.3765	$0.3775	$0.3668	$0.3721	$150.11K	—	-1.17%
11/09/2025	$0.3664	$0.3820	$0.3601	$0.3765	$151.12K	—	+2.76%
11/08/2025	$0.3710	$0.3744	$0.3619	$0.3664	$150.32K	—	-1.24%
11/07/2025	$0.3625	$0.3729	$0.3556	$0.3710	$149.96K	$3.89M	+2.34%
11/06/2025	$0.3635	$0.3650	$0.3577	$0.3625	$152.93K	—	-0.28%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Inter Milan Fan Token (INTER) price history

Monthly returns INTER

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News