Cap Mercado $4.20T
1.69%
Volume 24h $319.46B
3.64%
BTC % 53.78%
0.42%
ETH % 12.4%
-1.04%
Moedas
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00042692 | $0.00042692 | $0.00045419 | $0.00045386 | $13,167 | - |
| Sep-08 2025 | $0.00045387 | $0.00045149 | $0.00050026 | $0.00049991 | $16,052 | - |
| Sep-07 2025 | $0.00049972 | $0.0004991 | $0.00051615 | $0.00051517 | $7,881 | - |
| Sep-06 2025 | $0.00051523 | $0.00051506 | $0.00051531 | $0.00051508 | $24 | - |
| Sep-05 2025 | $0.00051525 | $0.00051512 | $0.00052927 | $0.00052927 | $4,641 | - |
| Sep-04 2025 | $0.00052898 | $0.00052074 | $0.0005864 | $0.0005859 | $18,983 | - |
| Sep-03 2025 | $0.00058612 | $0.00055536 | $0.00059023 | $0.00057225 | $16,986 | - |
| Sep-02 2025 | $0.00059109 | $0.00057743 | $0.0006151 | $0.00059254 | $16,837 | - |
| Sep-01 2025 | $0.00059188 | $0.00059184 | $0.00059284 | $0.00059266 | $16,752 | - |
| Aug-31 2025 | $0.0005923 | $0.00057518 | $0.00059774 | $0.00059774 | $17,351 | - |
| Aug-30 2025 | $0.00059742 | $0.00059721 | $0.00059794 | $0.00059754 | $16,940 | - |
| Aug-29 2025 | $0.0005975 | $0.00059732 | $0.000598 | $0.00059766 | $16,224 | - |
| Aug-28 2025 | $0.00059779 | $0.00057081 | $0.00059779 | $0.00058318 | $16,382 | - |
| Aug-27 2025 | $0.00058296 | $0.00057776 | $0.00059009 | $0.00057776 | $16,385 | - |
| Aug-26 2025 | $0.00057789 | $0.0005608 | $0.00059098 | $0.0005908 | $18,163 | - |