Cap Mercado $3.10T
-1.57%
Volume 24h $109.83B
11.56%
BTC % 60.39%
-0.31%
ETH % 7.01%
-0.57%
Moedas
31.752
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Ink (INK), 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 | $0.0005126 | $0.00051017 | $0.0005286 | $0.00051041 | $17,357 | - |
| May-03 2025 | $0.00051304 | $0.00051292 | $0.00051329 | $0.00051312 | $17,058 | - |
| May-02 2025 | $0.00051297 | $0.00051296 | $0.00051992 | $0.00051992 | $17,550 | - |
| May-01 2025 | $0.00051987 | $0.00051963 | $0.00055941 | $0.00055941 | $18,053 | - |
| Apr-30 2025 | $0.00055956 | $0.00051373 | $0.00057349 | $0.00052083 | $18,848 | - |
| Apr-29 2025 | $0.00052103 | $0.0005204 | $0.00052169 | $0.00052098 | $17,189 | - |
| Apr-28 2025 | $0.00052065 | $0.00052032 | $0.00052187 | $0.00052154 | $16,423 | - |
| Apr-27 2025 | $0.00052141 | $0.00052127 | $0.00052191 | $0.00052189 | $16,490 | - |
| Apr-26 2025 | $0.00052185 | $0.00052148 | $0.00052284 | $0.00052219 | $17,418 | - |
| Apr-25 2025 | $0.00052241 | $0.00052103 | $0.00052246 | $0.00052197 | $15,237 | - |
| Apr-24 2025 | $0.00052139 | $0.00052123 | $0.00052346 | $0.00052244 | $10,435 | - |
| Apr-23 2025 | $0.00052289 | $0.00052091 | $0.00052408 | $0.00052387 | $14,322 | - |
| Apr-22 2025 | $0.00052249 | $0.0005215 | $0.00052792 | $0.00052792 | $81,570 | - |
| Apr-21 2025 | $0.00052701 | $0.00051476 | $0.00052932 | $0.00051545 | $68,118 | - |
| Apr-20 2025 | $0.00051567 | $0.00051003 | $0.00051588 | $0.00051016 | $64,823 | - |