Cap Mercado $4.20T
1.76%
Volume 24h $320.50B
3.96%
BTC % 53.82%
0.5%
ETH % 12.42%
-0.88%
Moedas
33.104
+14
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00976767 | $0.00971307 | $0.00994172 | $0.00977684 | $425,545 | - |
| Sep-08 2025 | $0.00977485 | $0.0097339 | $0.00992185 | $0.00983842 | $406,390 | - |
| Sep-07 2025 | $0.0098797 | $0.00968759 | $0.0098818 | $0.00968759 | $412,026 | - |
| Sep-06 2025 | $0.00968669 | $0.00967525 | $0.00984184 | $0.00973152 | $403,480 | - |
| Sep-05 2025 | $0.00975172 | $0.00975172 | $0.010162 | $0.00983624 | $409,370 | - |
| Sep-04 2025 | $0.00981938 | $0.00974014 | $0.010194 | $0.010194 | $396,673 | - |
| Sep-03 2025 | $0.010211 | $0.00979207 | $0.010221 | $0.00986963 | $407,695 | - |
| Sep-02 2025 | $0.00982267 | $0.00973091 | $0.010064 | $0.00973545 | $422,145 | - |
| Sep-01 2025 | $0.00971994 | $0.00969034 | $0.010163 | $0.010038 | $409,676 | - |
| Aug-31 2025 | $0.010179 | $0.00991711 | $0.010234 | $0.00991711 | $427,469 | - |
| Aug-30 2025 | $0.00992574 | $0.00977902 | $0.01007 | $0.00989868 | $418,783 | - |
| Aug-29 2025 | $0.00989348 | $0.0098095 | $0.010265 | $0.010174 | $377,654 | - |
| Aug-28 2025 | $0.010199 | $0.010162 | $0.010506 | $0.010258 | $422,686 | - |
| Aug-27 2025 | $0.010295 | $0.010295 | $0.010675 | $0.010525 | $418,053 | - |
| Aug-26 2025 | $0.010485 | $0.00995039 | $0.010485 | $0.010023 | $408,004 | - |