Cap Mercado $3.63T
-0.29%
Volume 24h $258.52B
1.38%
BTC % 58.98%
-0.72%
ETH % 9.08%
3.74%
Moedas
31.970
+15
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Inverse Finance (INV), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-28 2025 | $28.28 | $27.54 | $28.28 | $27.79 | $242,484 | $17,057,272 |
| May-27 2025 | $27.87 | $27.87 | $29.01 | $28.75 | $203,078 | $16,814,358 |
| May-26 2025 | $28.59 | $27.27 | $28.67 | $27.38 | $258,398 | $17,246,171 |
| May-25 2025 | $27.23 | $27.09 | $27.54 | $27.45 | $213,394 | $16,426,840 |
| May-24 2025 | $27.29 | $27.18 | $27.57 | $27.40 | $169,454 | $16,460,680 |
| May-23 2025 | $27.55 | $27.51 | $28.67 | $28.47 | $141,145 | $16,623,589 |
| May-22 2025 | $28.24 | $28.24 | $28.69 | $28.35 | $100,628 | $17,040,791 |
| May-21 2025 | $28.16 | $27.62 | $28.39 | $28.18 | $158,370 | $16,989,252 |
| May-20 2025 | $28.07 | $27.93 | $28.27 | $28.07 | $99,849 | $16,930,038 |
| May-19 2025 | $27.98 | $27.48 | $28.10 | $28.10 | $132,558 | $16,878,582 |
| May-18 2025 | $27.98 | $26.56 | $27.98 | $27.04 | $336,317 | $16,877,167 |
| May-17 2025 | $27.64 | $26.63 | $27.64 | $27.38 | $262,184 | $16,674,315 |
| May-16 2025 | $27.54 | $27.41 | $27.70 | $27.49 | $169,008 | $16,611,616 |
| May-15 2025 | $27.23 | $26.99 | $28.67 | $28.67 | $346,372 | $16,424,178 |
| May-14 2025 | $28.66 | $28.66 | $29.34 | $29.10 | $121,492 | $17,283,839 |