Cap Mercado $4.53T
1.39%
Volumen 24h $263.44B
-63.57%
BTC % 54.63%
0.6%
ETH % 12.12%
0.33%
Monedas
33.322
+3
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Inscribe (INS), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00986141 | $0.00980812 | $0.00995448 | $0.00995448 | $314,036 | - |
| Oct-03 2025 | $0.00997143 | $0.00981242 | $0.00999297 | $0.00985761 | $307,286 | - |
| Oct-02 2025 | $0.00981135 | $0.00955688 | $0.00990714 | $0.00960758 | $334,774 | - |
| Oct-01 2025 | $0.00953131 | $0.00910627 | $0.00955277 | $0.00913665 | $360,714 | - |
| Sep-30 2025 | $0.00912822 | $0.00912822 | $0.00935426 | $0.00935426 | $286,090 | - |
| Sep-29 2025 | $0.00932373 | $0.00904752 | $0.00932709 | $0.00915173 | $412,405 | - |
| Sep-28 2025 | $0.00909633 | $0.00881148 | $0.00909633 | $0.00888902 | $416,320 | - |
| Sep-27 2025 | $0.00888718 | $0.00880621 | $0.00892062 | $0.00892062 | $410,076 | - |
| Sep-26 2025 | $0.00889891 | $0.0086757 | $0.00904688 | $0.0086757 | $423,397 | - |
| Sep-25 2025 | $0.00870293 | $0.00862042 | $0.00928504 | $0.00924059 | $420,667 | - |
| Sep-24 2025 | $0.00924805 | $0.00924805 | $0.00942037 | $0.0092914 | $422,388 | - |
| Sep-23 2025 | $0.0093277 | $0.0093277 | $0.00952518 | $0.00947866 | $420,864 | - |
| Sep-22 2025 | $0.00947678 | $0.00936216 | $0.010166 | $0.010166 | $429,273 | - |
| Sep-21 2025 | $0.010127 | $0.010084 | $0.010241 | $0.010241 | $414,814 | - |
| Sep-20 2025 | $0.010231 | $0.010065 | $0.010253 | $0.010188 | $395,280 | - |