Cap Mercado $3.23T
-5.61%
Volume 24h $264.06B
20.35%
BTC % 61.32%
1.27%
ETH % 8.14%
-6.14%
Moedas
32.211
+2
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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.00076035 | $0.00075973 | $0.00079593 | $0.00079593 | $55,192 | - |
| Jun-20 2025 | $0.00080356 | $0.00080356 | $0.00099468 | $0.00087 | $84,058 | - |
| Jun-19 2025 | $0.0008699 | $0.00075558 | $0.0009589 | $0.00087743 | $102,696 | - |
| Jun-18 2025 | $0.00093086 | $0.00075253 | $0.00103308 | $0.001031 | $96,276 | - |
| Jun-17 2025 | $0.00103067 | $0.00101612 | $0.00108078 | $0.00107339 | $99,075 | - |
| Jun-16 2025 | $0.00107361 | $0.00107361 | $0.00120582 | $0.00115119 | $111,153 | - |
| Jun-15 2025 | $0.00115169 | $0.00102488 | $0.00119622 | $0.00103505 | $121,309 | - |
| Jun-14 2025 | $0.00103486 | $0.00101488 | $0.00112548 | $0.00112548 | $119,456 | - |
| Jun-13 2025 | $0.0012429 | $0.00088999 | $0.0012429 | $0.0010533 | $96,091 | - |
| Jun-12 2025 | $0.00105323 | $0.00105319 | $0.00108209 | $0.00108184 | $106,675 | - |
| Jun-11 2025 | $0.00108156 | $0.00108061 | $0.00115402 | $0.00115402 | $64,831 | - |
| Jun-10 2025 | $0.00117122 | $0.00096647 | $0.00117122 | $0.00096754 | $71,301 | - |
| Jun-09 2025 | $0.00096743 | $0.00091638 | $0.00096757 | $0.00093705 | $101,409 | - |
| Jun-08 2025 | $0.00093719 | $0.0009276 | $0.00094561 | $0.00093974 | $104,955 | - |
| Jun-07 2025 | $0.00089349 | $0.00089349 | $0.00092142 | $0.00092142 | $99,377 | - |