Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
INJBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00039390 | -0.00000040 | -0.10% | 0.00039550 | 0.00040790 | 0.00039000 | 27,401.00 |
| 20 May 2024 | 0.00039430 | 0.00003000 | 8.23% | 0.00036430 | 0.00040960 | 0.00035870 | 56,806.00 |
| 19 May 2024 | 0.00036460 | -0.00000900 | -2.41% | 0.00037280 | 0.00037600 | 0.00036320 | 26,293.00 |
| 18 May 2024 | 0.00037350 | 0.00000400 | 1.08% | 0.00036900 | 0.00037680 | 0.00036730 | 18,396.00 |
| 17 May 2024 | 0.00036910 | 0.00001000 | 2.78% | 0.00035920 | 0.00038270 | 0.00035760 | 19,655.00 |
| 16 May 2024 | 0.00035910 | 0.00000300 | 0.84% | 0.00035600 | 0.00036510 | 0.00034620 | 16,532.00 |
| 15 May 2024 | 0.00035650 | 0.00001000 | 2.88% | 0.00034720 | 0.00036320 | 0.00033840 | 41,710.00 |
| 14 May 2024 | 0.00034700 | -0.00001200 | -3.34% | 0.00035960 | 0.00036480 | 0.00034570 | 55,372.00 |
| 13 May 2024 | 0.00035930 | -0.00002300 | -6.02% | 0.00038250 | 0.00038250 | 0.00035920 | 34,238.00 |
| 12 May 2024 | 0.00038200 | -0.00000700 | -1.80% | 0.00039020 | 0.00039420 | 0.00038150 | 12,561.00 |
| 11 May 2024 | 0.00038930 | -0.00001900 | -4.66% | 0.00040860 | 0.00041290 | 0.00038880 | 47,215.00 |
| 10 May 2024 | 0.00040810 | 0.00002800 | 7.36% | 0.00038050 | 0.00042860 | 0.00038000 | 78,102.00 |
| 09 May 2024 | 0.00038040 | -0.00000100 | -0.26% | 0.00038010 | 0.00038500 | 0.00037480 | 23,945.00 |
| 08 May 2024 | 0.00038140 | -0.00001500 | -3.78% | 0.00039710 | 0.00040160 | 0.00037240 | 29,745.00 |
| 07 May 2024 | 0.00039680 | -0.00000800 | -1.97% | 0.00040560 | 0.00041050 | 0.00038940 | 42,342.00 |
| 06 May 2024 | 0.00040510 | 0.00002700 | 7.14% | 0.00037800 | 0.00040810 | 0.00037430 | 34,135.00 |
| 05 May 2024 | 0.00037800 | -0.00000800 | -2.07% | 0.00038540 | 0.00038680 | 0.00037590 | 18,352.00 |
| 04 May 2024 | 0.00038600 | -0.00001100 | -2.77% | 0.00039800 | 0.00039910 | 0.00038540 | 11,383.00 |
| 03 May 2024 | 0.00039710 | 0.00000080 | 0.20% | 0.00039670 | 0.00040110 | 0.00038410 | 30,718.00 |
| 02 May 2024 | 0.00039630 | -0.00001000 | -2.46% | 0.00040460 | 0.00040550 | 0.00039330 | 28,461.00 |
| 01 May 2024 | 0.00040580 | 0.00001500 | 3.84% | 0.00039170 | 0.00041060 | 0.00038370 | 51,324.00 |
| 30 Abr 2024 | 0.00039090 | -0.00001400 | -3.45% | 0.00040400 | 0.00040580 | 0.00037870 | 62,445.00 |
| 29 Abr 2024 | 0.00040540 | -0.00000300 | -0.74% | 0.00040940 | 0.00041880 | 0.00039630 | 20,818.00 |
| 28 Abr 2024 | 0.00040790 | -0.00000080 | -0.20% | 0.00040870 | 0.00041800 | 0.00040790 | 8,653.00 |
| 27 Abr 2024 | 0.00040870 | 0.00000800 | 2.00% | 0.00040150 | 0.00041350 | 0.00039600 | 16,207.00 |
| 26 Abr 2024 | 0.00040040 | -0.00001100 | -2.68% | 0.00041080 | 0.00041450 | 0.00039790 | 17,761.00 |
| 25 Abr 2024 | 0.00041110 | -0.00000020 | -0.05% | 0.00041160 | 0.00041730 | 0.00040450 | 24,413.00 |
| 24 Abr 2024 | 0.00041130 | -0.00001100 | -2.61% | 0.00042270 | 0.00044170 | 0.00040940 | 36,286.00 |
| 23 Abr 2024 | 0.00042200 | -0.00000700 | -1.63% | 0.00042890 | 0.00043470 | 0.00041760 | 24,279.00 |
| 22 Abr 2024 | 0.00042880 | -0.00000700 | -1.61% | 0.00043760 | 0.00044420 | 0.00042600 | 34,183.00 |
| 21 Abr 2024 | 0.00043550 | -0.00002300 | -5.02% | 0.00045730 | 0.00045980 | 0.00043100 | 22,765.00 |
| 20 Abr 2024 | 0.00045840 | 0.00001700 | 3.86% | 0.00044320 | 0.00045980 | 0.00042960 | 28,988.00 |
| 19 Abr 2024 | 0.00044090 | 0.00000500 | 1.15% | 0.00043520 | 0.00044540 | 0.00041780 | 25,428.00 |
| 18 Abr 2024 | 0.00043590 | 0.00001000 | 2.35% | 0.00042430 | 0.00045360 | 0.00040660 | 38,194.00 |
| 17 Abr 2024 | 0.00042570 | 0.00003400 | 8.67% | 0.00039000 | 0.00046060 | 0.00037910 | 77,326.00 |
| 16 Abr 2024 | 0.00039200 | 0.00000700 | 1.82% | 0.00038330 | 0.00040210 | 0.00037610 | 51,172.00 |
| 15 Abr 2024 | 0.00038530 | -0.00001200 | -3.02% | 0.00039550 | 0.00041430 | 0.00037200 | 87,972.00 |
| 14 Abr 2024 | 0.00039690 | 0.00003200 | 8.77% | 0.00036350 | 0.00040450 | 0.00035580 | 109,288.00 |
| 13 Abr 2024 | 0.00036470 | -0.00003300 | -8.29% | 0.00039690 | 0.00040170 | 0.00030100 | 136,845.00 |
| 12 Abr 2024 | 0.00039800 | -0.00005800 | -12.71% | 0.00045620 | 0.00045760 | 0.00033940 | 179,066.00 |
| 11 Abr 2024 | 0.00045630 | -0.00001300 | -2.77% | 0.00047060 | 0.00047230 | 0.00045250 | 17,153.00 |
| 10 Abr 2024 | 0.00046920 | -0.00000900 | -1.88% | 0.00047790 | 0.00048120 | 0.00046720 | 21,342.00 |
| 09 Abr 2024 | 0.00047850 | -0.00001900 | -3.82% | 0.00049670 | 0.00050330 | 0.00047610 | 54,505.00 |
| 08 Abr 2024 | 0.00049770 | -0.00001000 | -1.97% | 0.00050770 | 0.00050990 | 0.00049290 | 13,837.00 |
| 07 Abr 2024 | 0.00050780 | 0.00000300 | 0.59% | 0.00050480 | 0.00052170 | 0.00050230 | 18,727.00 |
| 06 Abr 2024 | 0.00050500 | -0.00000010 | -0.02% | 0.00050360 | 0.00053000 | 0.00049730 | 33,230.00 |
| 05 Abr 2024 | 0.00050510 | 0.00002700 | 5.64% | 0.00047770 | 0.00051660 | 0.00046160 | 51,724.00 |
| 04 Abr 2024 | 0.00047830 | -0.00002000 | -4.01% | 0.00049840 | 0.00050620 | 0.00047700 | 28,092.00 |
| 03 Abr 2024 | 0.00049880 | 0.00000200 | 0.40% | 0.00049490 | 0.00052400 | 0.00048850 | 27,176.00 |
| 02 Abr 2024 | 0.00049690 | 0.00000600 | 1.22% | 0.00048990 | 0.00050230 | 0.00047770 | 32,844.00 |
| 01 Abr 2024 | 0.00049090 | -0.00002500 | -4.84% | 0.00051530 | 0.00052560 | 0.00047420 | 51,566.00 |
| 31 Mar 2024 | 0.00051600 | 0.00000100 | 0.19% | 0.00051330 | 0.00053520 | 0.00051230 | 19,850.00 |
| 30 Mar 2024 | 0.00051460 | -0.00001100 | -2.09% | 0.00052500 | 0.00052890 | 0.00051300 | 18,188.00 |
| 29 Mar 2024 | 0.00052520 | -0.00001800 | -3.32% | 0.00054140 | 0.00054550 | 0.00052290 | 24,347.00 |
| 28 Mar 2024 | 0.00054270 | -0.00000300 | -0.55% | 0.00054570 | 0.00055310 | 0.00052690 | 23,337.00 |
| 27 Mar 2024 | 0.00054600 | -0.00001200 | -2.15% | 0.00055630 | 0.00056010 | 0.00054180 | 31,634.00 |
| 26 Mar 2024 | 0.00055760 | 0.00001600 | 2.96% | 0.00054190 | 0.00058910 | 0.00054110 | 55,245.00 |
| 25 Mar 2024 | 0.00054120 | -0.00000100 | -0.18% | 0.00054240 | 0.00056830 | 0.00053410 | 27,366.00 |
| 24 Mar 2024 | 0.00054250 | -0.00000400 | -0.73% | 0.00054770 | 0.00055220 | 0.00054040 | 19,783.00 |
| 23 Mar 2024 | 0.00054690 | -0.00000600 | -1.09% | 0.00055180 | 0.00055930 | 0.00054390 | 19,337.00 |
| 22 Mar 2024 | 0.00055290 | -0.00001400 | -2.47% | 0.00056470 | 0.00056740 | 0.00054740 | 66,206.00 |
| 21 Mar 2024 | 0.00056690 | -0.00001000 | -1.73% | 0.00057620 | 0.00058640 | 0.00056500 | 35,774.00 |
| 20 Mar 2024 | 0.00057640 | -0.00000400 | -0.69% | 0.00058020 | 0.00059380 | 0.00055000 | 56,729.00 |
| 19 Mar 2024 | 0.00058000 | 0.00001200 | 2.11% | 0.00057010 | 0.00058190 | 0.00054320 | 74,393.00 |
| 18 Mar 2024 | 0.00056820 | -0.00005700 | -9.12% | 0.00062480 | 0.00062960 | 0.00056230 | 87,582.00 |
| 17 Mar 2024 | 0.00062510 | 0.00000200 | 0.32% | 0.00062660 | 0.00064050 | 0.00060640 | 92,719.00 |
| 16 Mar 2024 | 0.00062300 | -0.00001600 | -2.50% | 0.00063740 | 0.00071460 | 0.00060360 | 98,723.00 |
| 15 Mar 2024 | 0.00063900 | -0.00002200 | -3.33% | 0.00067490 | 0.00067650 | 0.00061800 | 88,744.00 |
| 14 Mar 2024 | 0.00066090 | 0.00000000 | 0.00% | 0.00066090 | 0.00066090 | 0.00066090 | 0.00 |
| 13 Mar 2024 | 0.00066090 | -0.00006600 | -9.08% | 0.00072040 | 0.00073830 | 0.00065160 | 141,355.00 |
| 12 Mar 2024 | 0.00072710 | 0.00013740 | 23.30% | 0.00059050 | 0.00073390 | 0.00057820 | 173,317.00 |
| 11 Mar 2024 | 0.00058970 | 0.00000800 | 1.38% | 0.00058310 | 0.00060780 | 0.00055750 | 52,186.00 |
| 10 Mar 2024 | 0.00058160 | -0.00001600 | -2.68% | 0.00059740 | 0.00060280 | 0.00056980 | 30,941.00 |
| 09 Mar 2024 | 0.00059730 | -0.00001100 | -1.81% | 0.00060940 | 0.00062600 | 0.00059350 | 56,264.00 |
| 08 Mar 2024 | 0.00060790 | -0.00003300 | -5.15% | 0.00064330 | 0.00066360 | 0.00058910 | 39,924.00 |
| 07 Mar 2024 | 0.00064090 | 0.00005300 | 9.02% | 0.00059140 | 0.00067030 | 0.00059120 | 76,821.00 |
| 06 Mar 2024 | 0.00058750 | -0.00000300 | -0.51% | 0.00059240 | 0.00059780 | 0.00055690 | 88,679.00 |
| 05 Mar 2024 | 0.00059030 | -0.00000500 | -0.84% | 0.00059300 | 0.00064700 | 0.00054890 | 57,299.00 |
| 04 Mar 2024 | 0.00059490 | -0.00004900 | -7.61% | 0.00064870 | 0.00065590 | 0.00057450 | 82,324.00 |
| 03 Mar 2024 | 0.00064420 | -0.00004400 | -6.39% | 0.00068760 | 0.00069460 | 0.00064420 | 50,665.00 |
| 02 Mar 2024 | 0.00068850 | -0.00003600 | -4.97% | 0.00072100 | 0.00074610 | 0.00068220 | 163,197.00 |
| 01 Mar 2024 | 0.00072460 | 0.00005800 | 8.70% | 0.00066890 | 0.00073050 | 0.00066070 | 85,309.00 |
| 29 Feb 2024 | 0.00066680 | -0.00002800 | -4.03% | 0.00069230 | 0.00073430 | 0.00065480 | 105,043.00 |
| 28 Feb 2024 | 0.00069490 | -0.00000600 | -0.86% | 0.00070210 | 0.00074070 | 0.00058910 | 173,133.00 |
| 27 Feb 2024 | 0.00070090 | 0.00002800 | 4.16% | 0.00067270 | 0.00071160 | 0.00064260 | 83,016.00 |
| 26 Feb 2024 | 0.00067260 | -0.00002100 | -3.03% | 0.00069150 | 0.00071060 | 0.00066850 | 34,626.00 |
| 25 Feb 2024 | 0.00069310 | 0.00002100 | 3.12% | 0.00067050 | 0.00069330 | 0.00065150 | 23,376.00 |
| 24 Feb 2024 | 0.00067240 | 0.00002300 | 3.54% | 0.00064760 | 0.00067820 | 0.00064270 | 20,396.00 |
| 23 Feb 2024 | 0.00064890 | -0.00001600 | -2.41% | 0.00066730 | 0.00067860 | 0.00063130 | 34,041.00 |
| 22 Feb 2024 | 0.00066510 | -0.00001100 | -1.63% | 0.00067630 | 0.00068820 | 0.00065690 | 29,851.00 |
