Cap Mercado $4.11T
1.71%
Volume 24h $217.70B
18.67%
BTC % 55.11%
-0.14%
ETH % 12.01%
1.49%
Moedas
33.517
Trocas
885
Última atualização
53 Segundos atrás
Preços históricos de Inscribe (INS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00861138 | $0.00851683 | $0.00861138 | $0.00852674 | $145,427 | - |
| Oct-24 2025 | $0.00852758 | $0.00837514 | $0.00863113 | $0.00837514 | $141,252 | - |
| Oct-23 2025 | $0.00836362 | $0.0082548 | $0.00847467 | $0.0082548 | $244,168 | - |
| Oct-22 2025 | $0.00815946 | $0.00815946 | $0.00840319 | $0.00840319 | $300,811 | - |
| Oct-21 2025 | $0.00846418 | $0.00835987 | $0.00886476 | $0.00864581 | $312,408 | - |
| Oct-20 2025 | $0.008672 | $0.00855827 | $0.00883689 | $0.00862903 | $305,938 | - |
| Oct-19 2025 | $0.00871832 | $0.00838311 | $0.00871832 | $0.00844486 | $316,282 | - |
| Oct-18 2025 | $0.00844441 | $0.00832567 | $0.00850866 | $0.00832567 | $325,780 | - |
| Oct-17 2025 | $0.00837376 | $0.00808553 | $0.00854878 | $0.00849016 | $301,525 | - |
| Oct-16 2025 | $0.00840513 | $0.00833702 | $0.00886501 | $0.00868152 | $310,016 | - |
| Oct-15 2025 | $0.0086566 | $0.00861744 | $0.00914114 | $0.00900522 | $304,397 | - |
| Oct-14 2025 | $0.00900918 | $0.00860816 | $0.00927448 | $0.00927448 | $312,268 | - |
| Oct-13 2025 | $0.00934014 | $0.00891902 | $0.00934014 | $0.0090883 | $302,375 | - |
| Oct-12 2025 | $0.00904324 | $0.00812852 | $0.00908 | $0.00819249 | $305,015 | - |
| Oct-11 2025 | $0.00821112 | $0.00801972 | $0.00847623 | $0.00847623 | $312,383 | - |