Cap Mercado $3.30T
1.21%
Volume 24h $253.61B
32.18%
BTC % 54.49%
-0.47%
ETH % 11.38%
1.93%
Moedas
33.773
+6
Trocas
885
Última atualização
0 Segundos atrás
Preços históricos de Initia (INIT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.090729 | $0.090689 | $0.099557 | $0.097998 | $21,089,106 | $16,001,681 |
| Dec-06 2025 | $0.098279 | $0.098065 | $0.100182 | $0.099159 | $10,374,357 | $17,332,520 |
| Dec-05 2025 | $0.099316 | $0.096203 | $0.106068 | $0.103983 | $17,696,307 | $17,512,055 |
| Dec-04 2025 | $0.102881 | $0.101005 | $0.105664 | $0.102144 | $17,131,059 | $18,137,131 |
| Dec-03 2025 | $0.102892 | $0.099922 | $0.104689 | $0.103853 | $12,193,792 | $18,066,256 |
| Dec-02 2025 | $0.105183 | $0.096138 | $0.105183 | $0.101628 | $24,982,359 | $18,464,916 |
| Dec-01 2025 | $0.101216 | $0.098718 | $0.111797 | $0.111797 | $20,738,195 | $17,764,970 |
| Nov-30 2025 | $0.118695 | $0.114612 | $0.123084 | $0.114612 | $21,345,966 | $20,828,831 |
| Nov-29 2025 | $0.114426 | $0.113868 | $0.119631 | $0.116366 | $11,233,268 | $20,075,756 |
| Nov-28 2025 | $0.117237 | $0.116003 | $0.12206 | $0.12206 | $17,724,988 | $20,564,879 |
| Nov-27 2025 | $0.122195 | $0.110343 | $0.123969 | $0.110343 | $31,960,312 | $21,430,578 |
| Nov-26 2025 | $0.1107 | $0.10695 | $0.111251 | $0.108115 | $19,196,028 | $19,410,535 |
| Nov-25 2025 | $0.107553 | $0.103721 | $0.107775 | $0.107775 | $12,465,396 | $18,855,295 |
| Nov-24 2025 | $0.108379 | $0.103874 | $0.109453 | $0.105776 | $14,239,709 | $18,996,253 |
| Nov-23 2025 | $0.107972 | $0.104243 | $0.109202 | $0.104356 | $15,317,417 | $18,922,229 |