Cap Mercado $3.27T
0.6%
Volume 24h $154.91B
-74.9%
BTC % 54.56%
-0.12%
ETH % 11.24%
0.62%
Moedas
33.767
+1
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00017405 | $0.00009161 | $0.0001861 | $0.00011693 | $19,046 | - |
| Dec-04 2025 | $0.00011832 | $0.00010201 | $0.00040651 | $0.00040379 | $7,747 | - |
| Dec-03 2025 | $0.00040846 | $0.00040351 | $0.00060247 | $0.00060234 | $11,381 | - |
| Dec-02 2025 | $0.00060365 | $0.00059351 | $0.00066675 | $0.00062443 | $11,513 | - |
| Dec-01 2025 | $0.00062834 | $0.00058017 | $0.00064692 | $0.00059357 | $12,310 | - |
| Nov-30 2025 | $0.00059186 | $0.00059161 | $0.00062287 | $0.00062287 | $11,334 | - |
| Nov-29 2025 | $0.00062273 | $0.00062273 | $0.0006459 | $0.00063976 | $11,879 | - |
| Nov-28 2025 | $0.00064023 | $0.0005848 | $0.00066287 | $0.00060091 | $12,498 | - |
| Nov-27 2025 | $0.00059913 | $0.00058994 | $0.00065374 | $0.00065369 | $11,732 | - |
| Nov-26 2025 | $0.00065179 | $0.00053503 | $0.00066485 | $0.00057771 | $13,352 | - |
| Nov-25 2025 | $0.00058554 | $0.00053355 | $0.00065814 | $0.00065775 | $6,260 | - |
| Nov-24 2025 | $0.00065772 | $0.00065757 | $0.00067164 | $0.00066879 | $6,108 | - |
| Nov-23 2025 | $0.00067161 | $0.0006687 | $0.0006721 | $0.00067205 | $9,635 | - |
| Nov-22 2025 | $0.00066989 | $0.00061167 | $0.00068456 | $0.00061167 | $10,630 | - |
| Nov-21 2025 | $0.00061986 | $0.00061637 | $0.00070774 | $0.00062586 | $10,796 | - |