時価総額 $4.50T
0.69%
ボリューム24h $361.24B
-7.56%
BTC % 54.48%
-0.03%
ETH % 12.16%
0.32%
硬貨
33.323
+1
取引所
885
最後の更新
2 分 前
Ink Finance (QUILL) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00313638 | $0.00312132 | $0.00314916 | $0.00314466 | $183,160 | - |
| Oct-03 2025 | $0.00314484 | $0.00307467 | $0.00319239 | $0.0031834 | $183,701 | - |
| Oct-02 2025 | $0.00319062 | $0.00281948 | $0.00322945 | $0.00285995 | $193,899 | - |
| Oct-01 2025 | $0.00283561 | $0.00274317 | $0.00284153 | $0.00274317 | $214,624 | - |
| Sep-30 2025 | $0.00273786 | $0.00272382 | $0.00284247 | $0.00283048 | $206,702 | - |
| Sep-29 2025 | $0.00282929 | $0.00271585 | $0.00290019 | $0.00272268 | $222,479 | - |
| Sep-28 2025 | $0.0027195 | $0.00265595 | $0.0027195 | $0.00266363 | $140,885 | - |
| Sep-27 2025 | $0.00265374 | $0.00265374 | $0.00273517 | $0.00266338 | $132,607 | - |
| Sep-26 2025 | $0.0026611 | $0.00264875 | $0.00266817 | $0.0026557 | $125,474 | - |
| Sep-25 2025 | $0.00266282 | $0.00264847 | $0.00290101 | $0.00289828 | $135,869 | - |
| Sep-24 2025 | $0.00289854 | $0.00285943 | $0.00333614 | $0.00333102 | $85,009 | - |
| Sep-23 2025 | $0.00333787 | $0.00326689 | $0.00336943 | $0.00336943 | $96,435 | - |
| Sep-22 2025 | $0.00339133 | $0.00338164 | $0.00347378 | $0.00347378 | $88,297 | - |
| Sep-21 2025 | $0.00350686 | $0.00347097 | $0.00353311 | $0.00348116 | $83,015 | - |
| Sep-20 2025 | $0.00347523 | $0.00346513 | $0.00349469 | $0.00347508 | $64,555 | - |