Ink سجل الأسعار

(INK)

الفترة الزمنية: 2024-09-13 ~ 2025-09-14

2024-09-13

2025-09-14

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-12	$0.000461	$0.000533	$0.000451	$0.000532	$18,673.12
2025-09-11	$0.000431	$0.000462	$0.000430	$0.000461	$13,242.24
2025-09-10	$0.000438	$0.000438	$0.000407	$0.000431	$17,496.79
2025-09-09	$0.000451	$0.000454	$0.000432	$0.000438	$13,566.68
2025-09-08	$0.000498	$0.000501	$0.000450	$0.000451	$16,571.20
2025-09-07	$0.000515	$0.000516	$0.000498	$0.000498	$2,131.881
2025-09-06	$0.000515	$0.000515	$0.000515	$0.000515	$20.44733
2025-09-05	$0.000537	$0.000537	$0.000515	$0.000515	$10,127.64
2025-09-04	$0.000562	$0.000587	$0.000520	$0.000537	$19,014.82
2025-09-03	$0.000587	$0.000592	$0.000555	$0.000562	$16,302.44
2025-09-02	$0.000591	$0.000616	$0.000587	$0.000587	$16,988.64
2025-09-01	$0.000592	$0.000592	$0.000591	$0.000592	$16,930.49
2025-08-31	$0.000597	$0.000598	$0.000575	$0.000592	$17,295.41
2025-08-30	$0.000597	$0.000598	$0.000596	$0.000597	$17,083.92
2025-08-29	$0.000585	$0.000597	$0.000584	$0.000597	$15,865.15
2025-08-28	$0.000583	$0.000585	$0.000558	$0.000584	$16,390.75
2025-08-27	$0.000569	$0.000590	$0.000559	$0.000583	$16,697.89
2025-08-26	$0.000590	$0.000591	$0.000569	$0.000569	$19,706.98
2025-08-25	--	$0.000590	$0.000590	--	--
2025-08-24	$0.000584	$0.000593	$0.000584	$0.000590	$3,232.119