Ink Finance(QUILL)Hoje
$0.003587
Ink Finance Histórico de preços
(QUILL)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.003584 | $0.003609 | $0.003547 | $0.003557 | $62,890.35 |
2025-09-14 | $0.003730 | $0.003753 | $0.003583 | $0.003584 | $66,555.24 |
2025-09-13 | $0.003746 | $0.003812 | $0.003721 | $0.003730 | $72,377.31 |
2025-09-12 | $0.003592 | $0.003786 | $0.003558 | $0.003748 | $80,841.81 |
2025-09-11 | $0.003531 | $0.003596 | $0.003490 | $0.003592 | $108.011K |
2025-09-10 | $0.003448 | $0.003592 | $0.003401 | $0.003539 | $42,419.74 |
2025-09-09 | $0.003264 | $0.003678 | $0.003410 | $0.003448 | $18,168.35 |
2025-09-08 | $0.003693 | $0.003983 | $0.003230 | $0.003263 | $9,635.185 |
2025-09-07 | $0.003521 | $0.003700 | $0.003422 | $0.003700 | $8,902.656 |
2025-09-06 | $0.003818 | $0.004194 | $0.003410 | $0.003520 | $9,888.061 |
2025-09-05 | $0.003145 | $0.004038 | $0.003056 | $0.003818 | $20,298.47 |
2025-09-04 | $0.003423 | $0.003725 | $0.003002 | $0.003101 | $18,794.83 |
2025-09-03 | $0.002898 | $0.004285 | $0.002782 | $0.003423 | $37,035.90 |
2025-09-02 | $0.003036 | $0.003035 | $0.002780 | $0.002898 | $8,266.805 |
2025-09-01 | $0.003166 | $0.003161 | $0.002930 | $0.003036 | $18,289.16 |
2025-08-31 | $0.003060 | $0.003229 | $0.003000 | $0.003166 | $18,751.50 |
2025-08-30 | $0.003024 | $0.003336 | $0.002841 | $0.003062 | $29,741.10 |
2025-08-29 | $0.003050 | $0.003046 | $0.002620 | $0.003024 | $26,604.88 |
2025-08-28 | $0.003100 | $0.003100 | $0.002962 | $0.003050 | $12,091.61 |
2025-08-27 | $0.003221 | $0.003240 | $0.002960 | $0.003100 | $37,718.57 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Ink Finance(QUILL)
