Ink(INK)Hoje
$0.000586
1 anos atrás
$0.000623
2 anos atrás
$0.000350
3 anos atrás
$0.000455
4 anos atrás
$0.001502
5 anos atrás
$0.001395
6 anos atrás
$0.004185
7 anos atrás
$0.025810
Ink Histórico de preços
(INK)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.000598 | $0.000598 | $0.000572 | $0.000584 | $18,284.85 |
2025-08-22 | $0.000691 | $0.000691 | $0.000539 | $0.000598 | $10,839.64 |
2025-08-21 | $0.000704 | $0.000711 | $0.000689 | $0.000691 | $17,028.21 |
2025-08-20 | $0.000710 | $0.000733 | $0.000692 | $0.000704 | $20,654.78 |
2025-08-19 | $0.000721 | $0.000732 | $0.000709 | $0.000710 | $20,173.68 |
2025-08-18 | $0.000701 | $0.000723 | $0.000692 | $0.000721 | $17,524.14 |
2025-08-17 | $0.000701 | $0.000702 | $0.000701 | $0.000701 | $2,713.862 |
2025-08-16 | $0.000704 | $0.000704 | $0.000701 | $0.000701 | $7,851.695 |
2025-08-15 | $0.000714 | $0.000728 | $0.000702 | $0.000704 | $7,118.161 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Ink(INK)
