Cap Mercado $3.09T
-1.7%
Volume 24h $110.07B
11.48%
BTC % 60.36%
-0.29%
ETH % 7%
-0.71%
Moedas
31.752
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Ink Finance (QUILL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-04 2025 | $0.036474 | $0.036266 | $0.041416 | $0.03811 | $31,325 | - |
| May-03 2025 | $0.036871 | $0.034196 | $0.040981 | $0.036496 | $32,886 | - |
| May-02 2025 | $0.036782 | $0.034628 | $0.039883 | $0.036716 | $96,570 | - |
| May-01 2025 | $0.035371 | $0.031455 | $0.037766 | $0.037766 | $115,000 | - |
| Apr-30 2025 | $0.038835 | $0.034686 | $0.05269 | $0.05269 | $552,384 | - |
| Apr-29 2025 | $0.059092 | $0.045552 | $0.105164 | $0.045859 | $405,853 | - |
| Apr-28 2025 | $0.046068 | $0.04235 | $0.053638 | $0.042452 | $34,397 | - |
| Apr-27 2025 | $0.042415 | $0.042184 | $0.048371 | $0.046956 | $22,451 | - |
| Apr-26 2025 | $0.047216 | $0.040221 | $0.048277 | $0.045442 | $30,105 | - |
| Apr-25 2025 | $0.045522 | $0.040259 | $0.047984 | $0.040819 | $29,978 | - |
| Apr-24 2025 | $0.041996 | $0.038161 | $0.048153 | $0.042939 | $66,690 | - |
| Apr-23 2025 | $0.043774 | $0.042959 | $0.053012 | $0.047894 | $70,658 | - |
| Apr-22 2025 | $0.052282 | $0.040843 | $0.059948 | $0.044288 | $108,798 | - |
| Apr-21 2025 | $0.045973 | $0.033756 | $0.05269 | $0.033836 | $142,945 | - |
| Apr-20 2025 | $0.034827 | $0.023333 | $0.053061 | $0.025539 | $244,215 | - |