Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
INJBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00037707 | 0.00000200 | 0.53% | 0.00037888 | 0.00038788 | 0.00036574 | 5,096.00 |
| 25 Jun 2024 | 0.00037509 | -0.00000018 | -0.05% | 0.00037527 | 0.00038361 | 0.00036745 | 3,923.00 |
| 24 Jun 2024 | 0.00037527 | 0.00005500 | 17.19% | 0.00031968 | 0.00037527 | 0.00031704 | 8,104.00 |
| 23 Jun 2024 | 0.00031996 | -0.00000800 | -2.44% | 0.00033060 | 0.00033156 | 0.00031776 | 949.00 |
| 22 Jun 2024 | 0.00032830 | -0.00000200 | -0.61% | 0.00033050 | 0.00033066 | 0.00032508 | 1,133.00 |
| 21 Jun 2024 | 0.00033050 | 0.00001000 | 3.12% | 0.00032357 | 0.00034057 | 0.00031584 | 2,899.00 |
| 20 Jun 2024 | 0.00032031 | -0.00000700 | -2.14% | 0.00032715 | 0.00035105 | 0.00031906 | 8,666.00 |
| 19 Jun 2024 | 0.00032715 | 0.00001200 | 3.81% | 0.00031280 | 0.00033025 | 0.00031114 | 3,851.00 |
| 18 Jun 2024 | 0.00031501 | -0.00000900 | -2.78% | 0.00032438 | 0.00032853 | 0.00029001 | 9,012.00 |
| 17 Jun 2024 | 0.00032407 | -0.00005400 | -14.27% | 0.00037806 | 0.00038136 | 0.00032402 | 9,267.00 |
| 16 Jun 2024 | 0.00037848 | -0.00001100 | -2.82% | 0.00038382 | 0.00038475 | 0.00037067 | 4,338.00 |
| 15 Jun 2024 | 0.00038940 | -0.00000500 | -1.27% | 0.00039473 | 0.00039666 | 0.00038600 | 4,644.00 |
| 14 Jun 2024 | 0.00039412 | -0.00004000 | -9.21% | 0.00043259 | 0.00043745 | 0.00039001 | 7,757.00 |
| 13 Jun 2024 | 0.00043420 | -0.00002200 | -4.82% | 0.00045703 | 0.00046506 | 0.00042732 | 6,718.00 |
| 12 Jun 2024 | 0.00045632 | 0.00004800 | 11.75% | 0.00040846 | 0.00047000 | 0.00039950 | 14,645.00 |
| 11 Jun 2024 | 0.00040858 | -0.00001200 | -2.85% | 0.00042230 | 0.00043960 | 0.00038553 | 12,008.00 |
| 10 Jun 2024 | 0.00042108 | 0.00002400 | 6.05% | 0.00039701 | 0.00042442 | 0.00038569 | 10,987.00 |
| 09 Jun 2024 | 0.00039700 | 0.00001100 | 2.85% | 0.00038600 | 0.00041801 | 0.00038569 | 12,910.00 |
| 08 Jun 2024 | 0.00038600 | -0.00001600 | -3.98% | 0.00040418 | 0.00044606 | 0.00038464 | 8,712.00 |
| 07 Jun 2024 | 0.00040202 | 0.00000600 | 1.52% | 0.00039638 | 0.00043388 | 0.00037500 | 9,520.00 |
| 06 Jun 2024 | 0.00039594 | 0.00001900 | 5.04% | 0.00037800 | 0.00040142 | 0.00036630 | 4,499.00 |
| 05 Jun 2024 | 0.00037715 | 0.00001900 | 5.30% | 0.00035847 | 0.00037860 | 0.00035623 | 4,305.00 |
| 04 Jun 2024 | 0.00035847 | -0.00000300 | -0.83% | 0.00036450 | 0.00036566 | 0.00035220 | 4,350.00 |
| 03 Jun 2024 | 0.00036167 | 0.00000800 | 2.26% | 0.00035811 | 0.00037125 | 0.00035424 | 2,084.00 |
| 02 Jun 2024 | 0.00035404 | -0.00000700 | -1.94% | 0.00036242 | 0.00036572 | 0.00035404 | 1,264.00 |
| 01 Jun 2024 | 0.00036142 | -0.00000081 | -0.22% | 0.00036200 | 0.00036200 | 0.00035450 | 2,009.00 |
| 31 May 2024 | 0.00036223 | -0.00000400 | -1.09% | 0.00036400 | 0.00037082 | 0.00036122 | 2,478.00 |
| 30 May 2024 | 0.00036575 | -0.00002400 | -6.15% | 0.00039648 | 0.00040025 | 0.00036575 | 5,008.00 |
| 29 May 2024 | 0.00039024 | 0.00000700 | 1.83% | 0.00038332 | 0.00039869 | 0.00037988 | 8,662.00 |
| 28 May 2024 | 0.00038332 | 0.00000900 | 2.41% | 0.00037072 | 0.00038332 | 0.00036354 | 2,458.00 |
| 27 May 2024 | 0.00037419 | 0.00001200 | 3.32% | 0.00036190 | 0.00037726 | 0.00036190 | 3,648.00 |
| 26 May 2024 | 0.00036190 | -0.00000600 | -1.63% | 0.00036794 | 0.00037070 | 0.00036000 | 1,858.00 |
| 25 May 2024 | 0.00036794 | -0.00000700 | -1.87% | 0.00037527 | 0.00038626 | 0.00036465 | 4,034.00 |
| 24 May 2024 | 0.00037527 | -0.00001100 | -2.85% | 0.00038322 | 0.00038532 | 0.00036300 | 3,843.00 |
| 23 May 2024 | 0.00038625 | -0.00001100 | -2.77% | 0.00039757 | 0.00039757 | 0.00037500 | 1,833.00 |
| 22 May 2024 | 0.00039757 | 0.00000500 | 1.27% | 0.00039251 | 0.00039825 | 0.00038597 | 5,114.00 |
| 21 May 2024 | 0.00039251 | -0.00000300 | -0.76% | 0.00039538 | 0.00040724 | 0.00038766 | 5,053.00 |
| 20 May 2024 | 0.00039538 | 0.00003400 | 9.41% | 0.00036142 | 0.00040715 | 0.00036068 | 3,343.00 |
| 19 May 2024 | 0.00036137 | -0.00000900 | -2.43% | 0.00037000 | 0.00037550 | 0.00036137 | 1,722.00 |
| 18 May 2024 | 0.00037086 | -0.00000098 | -0.26% | 0.00037090 | 0.00037689 | 0.00036618 | 1,737.00 |
| 17 May 2024 | 0.00037184 | 0.00001400 | 3.91% | 0.00036028 | 0.00037990 | 0.00035748 | 2,301.00 |
| 16 May 2024 | 0.00035802 | 0.00000200 | 0.56% | 0.00035617 | 0.00036574 | 0.00034870 | 1,947.00 |
| 15 May 2024 | 0.00035617 | 0.00001000 | 2.89% | 0.00034597 | 0.00036233 | 0.00033971 | 5,132.00 |
| 14 May 2024 | 0.00034612 | -0.00001600 | -4.42% | 0.00036001 | 0.00036422 | 0.00034612 | 3,611.00 |
| 13 May 2024 | 0.00036234 | -0.00001800 | -4.74% | 0.00038301 | 0.00038416 | 0.00036018 | 5,434.00 |
| 12 May 2024 | 0.00037990 | -0.00001000 | -2.56% | 0.00039025 | 0.00039530 | 0.00037990 | 3,531.00 |
| 11 May 2024 | 0.00039011 | -0.00001600 | -3.94% | 0.00040672 | 0.00041147 | 0.00039011 | 5,957.00 |
| 10 May 2024 | 0.00040619 | 0.00002500 | 6.56% | 0.00037963 | 0.00042966 | 0.00037962 | 15,350.00 |
| 09 May 2024 | 0.00038106 | -0.00000099 | -0.26% | 0.00037983 | 0.00038558 | 0.00037511 | 1,935.00 |
| 08 May 2024 | 0.00038205 | -0.00001400 | -3.53% | 0.00039567 | 0.00039742 | 0.00037510 | 3,243.00 |
| 07 May 2024 | 0.00039648 | -0.00000600 | -1.49% | 0.00040360 | 0.00040897 | 0.00039000 | 2,225.00 |
| 06 May 2024 | 0.00040280 | 0.00002100 | 5.51% | 0.00038077 | 0.00040686 | 0.00037576 | 3,073.00 |
| 05 May 2024 | 0.00038132 | -0.00000900 | -2.31% | 0.00038565 | 0.00038565 | 0.00037521 | 906.00 |
| 04 May 2024 | 0.00039005 | -0.00000900 | -2.26% | 0.00039849 | 0.00039849 | 0.00038512 | 2,122.00 |
| 03 May 2024 | 0.00039884 | 0.00000100 | 0.25% | 0.00039694 | 0.00040098 | 0.00038478 | 1,054.00 |
| 02 May 2024 | 0.00039760 | -0.00000700 | -1.73% | 0.00040485 | 0.00040485 | 0.00039382 | 1,953.00 |
| 01 May 2024 | 0.00040486 | 0.00001100 | 2.79% | 0.00038940 | 0.00040947 | 0.00038338 | 3,300.00 |
| 30 Abr 2024 | 0.00039385 | -0.00001000 | -2.48% | 0.00040545 | 0.00040545 | 0.00038093 | 4,119.00 |
| 29 Abr 2024 | 0.00040369 | -0.00000500 | -1.22% | 0.00040829 | 0.00041786 | 0.00039864 | 3,043.00 |
| 28 Abr 2024 | 0.00040905 | -0.00000200 | -0.49% | 0.00041053 | 0.00041788 | 0.00040905 | 2,026.00 |
| 27 Abr 2024 | 0.00041065 | 0.00001100 | 2.75% | 0.00040321 | 0.00041185 | 0.00039917 | 1,416.00 |
| 26 Abr 2024 | 0.00040001 | -0.00001100 | -2.68% | 0.00041084 | 0.00041430 | 0.00040001 | 1,218.00 |
| 25 Abr 2024 | 0.00041111 | -0.00000300 | -0.72% | 0.00041416 | 0.00041659 | 0.00040565 | 1,894.00 |
| 24 Abr 2024 | 0.00041386 | -0.00000700 | -1.66% | 0.00042092 | 0.00044222 | 0.00041100 | 2,653.00 |
| 23 Abr 2024 | 0.00042063 | -0.00001000 | -2.32% | 0.00042795 | 0.00043613 | 0.00041962 | 5,484.00 |
| 22 Abr 2024 | 0.00043072 | -0.00000200 | -0.46% | 0.00043683 | 0.00044351 | 0.00042569 | 3,370.00 |
| 21 Abr 2024 | 0.00043256 | -0.00002600 | -5.67% | 0.00045999 | 0.00046000 | 0.00043237 | 2,334.00 |
| 20 Abr 2024 | 0.00045833 | 0.00001900 | 4.32% | 0.00044515 | 0.00045878 | 0.00043031 | 3,444.00 |
| 19 Abr 2024 | 0.00043973 | 0.00000096 | 0.22% | 0.00043710 | 0.00044625 | 0.00041920 | 4,428.00 |
| 18 Abr 2024 | 0.00043877 | 0.00001200 | 2.81% | 0.00042380 | 0.00045285 | 0.00040883 | 7,784.00 |
| 17 Abr 2024 | 0.00042647 | 0.00003400 | 8.66% | 0.00039245 | 0.00045900 | 0.00038051 | 9,510.00 |
| 16 Abr 2024 | 0.00039245 | 0.00000400 | 1.03% | 0.00038918 | 0.00040120 | 0.00037882 | 6,481.00 |
| 15 Abr 2024 | 0.00038860 | -0.00000900 | -2.27% | 0.00040079 | 0.00041895 | 0.00037472 | 5,842.00 |
| 14 Abr 2024 | 0.00039720 | 0.00003400 | 9.37% | 0.00036300 | 0.00041114 | 0.00035643 | 12,053.00 |
| 13 Abr 2024 | 0.00036300 | -0.00003500 | -8.79% | 0.00040297 | 0.00040700 | 0.00031648 | 14,255.00 |
| 12 Abr 2024 | 0.00039828 | -0.00005800 | -12.70% | 0.00045875 | 0.00046769 | 0.00037611 | 9,470.00 |
| 11 Abr 2024 | 0.00045673 | -0.00001600 | -3.38% | 0.00047390 | 0.00047712 | 0.00045517 | 2,497.00 |
| 10 Abr 2024 | 0.00047287 | -0.00001100 | -2.28% | 0.00048600 | 0.00050760 | 0.00047144 | 2,317.00 |
| 09 Abr 2024 | 0.00048343 | -0.00001800 | -3.59% | 0.00050178 | 0.00050542 | 0.00048165 | 3,883.00 |
| 08 Abr 2024 | 0.00050178 | -0.00000900 | -1.76% | 0.00051123 | 0.00051150 | 0.00049290 | 3,631.00 |
| 07 Abr 2024 | 0.00051123 | 0.00000700 | 1.39% | 0.00050160 | 0.00052360 | 0.00050160 | 3,989.00 |
| 06 Abr 2024 | 0.00050416 | -0.00000100 | -0.20% | 0.00050157 | 0.00052416 | 0.00049828 | 4,370.00 |
| 05 Abr 2024 | 0.00050525 | 0.00003000 | 6.31% | 0.00047998 | 0.00051140 | 0.00046229 | 5,597.00 |
| 04 Abr 2024 | 0.00047554 | -0.00002400 | -4.80% | 0.00050001 | 0.00051148 | 0.00047554 | 4,369.00 |
| 03 Abr 2024 | 0.00050002 | -0.00000088 | -0.18% | 0.00050000 | 0.00054005 | 0.00049125 | 8,562.00 |
| 02 Abr 2024 | 0.00050090 | 0.00000700 | 1.42% | 0.00049082 | 0.00051312 | 0.00048000 | 10,042.00 |
| 01 Abr 2024 | 0.00049432 | -0.00001900 | -3.70% | 0.00051366 | 0.00052486 | 0.00048500 | 5,562.00 |
| 31 Mar 2024 | 0.00051366 | -0.00000400 | -0.77% | 0.00051707 | 0.00053506 | 0.00051364 | 5,589.00 |
| 30 Mar 2024 | 0.00051756 | -0.00001000 | -1.89% | 0.00052794 | 0.00052889 | 0.00051686 | 5,813.00 |
| 29 Mar 2024 | 0.00052794 | -0.00001400 | -2.58% | 0.00054743 | 0.00054944 | 0.00052570 | 7,152.00 |
