Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INKGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.000511 | -0.00000500 | -0.97% | 0.000516 | 0.000518 | 0.000507 | 293,096.00 |
| 25 Abr 2024 | 0.000515 | -0.00000038 | -0.07% | 0.000516 | 0.000521 | 0.000504 | 1,329,542.00 |
| 24 Abr 2024 | 0.000516 | -0.000017 | -3.19% | 0.000535 | 0.000538 | 0.000511 | 240,789.00 |
| 23 Abr 2024 | 0.000533 | -0.00000800 | -1.48% | 0.000541 | 0.000544 | 0.000531 | 7,746,933.00 |
| 22 Abr 2024 | 0.000542 | 0.000017 | 3.24% | 0.000545 | 0.000566 | 0.000533 | 10,275,351.00 |
| 21 Abr 2024 | 0.000525 | -0.00000012 | -0.02% | 0.000525 | 0.000532 | 0.000521 | 1,957,506.00 |
| 20 Abr 2024 | 0.000525 | 0.00000700 | 1.35% | 0.000517 | 0.00053 | 0.000512 | 4,748,122.00 |
| 19 Abr 2024 | 0.000518 | 0.00000700 | 1.37% | 0.000509 | 0.000526 | 0.000484 | 4,826,521.00 |
| 18 Abr 2024 | 0.000511 | 0.000018 | 3.65% | 0.000494 | 0.000515 | 0.000488 | 5,856,908.00 |
| 17 Abr 2024 | 0.000493 | -0.00002 | -3.90% | 0.000513 | 0.000519 | 0.000481 | 9,087,742.00 |
| 16 Abr 2024 | 0.000513 | 0.00000300 | 0.59% | 0.000509 | 0.000517 | 0.000497 | 4,949,270.00 |
| 15 Abr 2024 | 0.000509 | -0.00002 | -3.78% | 0.000545 | 0.000566 | 0.000503 | 3,731,591.00 |
| 14 Abr 2024 | 0.000529 | 0.00000200 | 0.38% | 0.000524 | 0.000531 | 0.000507 | 375,241.00 |
| 13 Abr 2024 | 0.000527 | -0.000014 | -2.58% | 0.000542 | 0.000548 | 0.000502 | 238,136.00 |
| 12 Abr 2024 | 0.000542 | -0.000016 | -2.87% | 0.000559 | 0.000569 | 0.000531 | 104,203.00 |
| 11 Abr 2024 | 0.000558 | -0.00000400 | -0.71% | 0.000562 | 0.000568 | 0.000555 | 258,508.00 |
| 10 Abr 2024 | 0.000562 | 0.000017 | 3.12% | 0.000545 | 0.000566 | 0.000537 | 116,010.00 |
| 09 Abr 2024 | 0.000545 | -0.000019 | -3.36% | 0.000564 | 0.000565 | 0.000539 | 105,818.00 |
| 08 Abr 2024 | 0.000565 | 0.000018 | 3.29% | 0.000232 | 0.000575 | 0.000232 | 3,884,794.00 |
| 07 Abr 2024 | 0.000547 | 0.00000400 | 0.74% | 0.000542 | 0.000552 | 0.000542 | 1,670,941.00 |
| 06 Abr 2024 | 0.000543 | 0.00000700 | 1.31% | 0.000535 | 0.000549 | 0.000533 | 3,692,014.00 |
| 05 Abr 2024 | 0.000536 | -0.00000500 | -0.92% | 0.000541 | 0.000543 | 0.000525 | 5,959,651.00 |
| 04 Abr 2024 | 0.000541 | 0.000018 | 3.44% | 0.000522 | 0.000546 | 0.000515 | 3,661,982.00 |
| 03 Abr 2024 | 0.000523 | 0.00000200 | 0.38% | 0.000521 | 0.00053 | 0.000515 | 6,659,227.00 |
| 02 Abr 2024 | 0.000521 | -0.000035 | -6.29% | 0.000555 | 0.000555 | 0.000515 | 5,532,584.00 |
| 01 Abr 2024 | 0.000556 | -0.00000400 | -0.71% | 0.000232 | 0.000557 | 0.000232 | 7,761,360.00 |
| 31 Mar 2024 | 0.00056 | 0.00001 | 1.82% | 0.000551 | 0.00056 | 0.000551 | 4,997,172.00 |
| 30 Mar 2024 | 0.00055 | -0.00000300 | -0.54% | 0.000553 | 0.000556 | 0.000549 | 4,127,808.00 |
| 29 Mar 2024 | 0.000553 | -0.00000700 | -1.25% | 0.00056 | 0.000561 | 0.000548 | 5,484,861.00 |
| 28 Mar 2024 | 0.000561 | 0.000012 | 2.19% | 0.000551 | 0.000566 | 0.000546 | 7,936,337.00 |
| 27 Mar 2024 | 0.000548 | -0.00000300 | -0.54% | 0.00055 | 0.000563 | 0.000541 | 9,894,999.00 |
| 26 Mar 2024 | 0.000551 | 0.00000200 | 0.36% | 0.000549 | 0.00056 | 0.000547 | 8,708,055.00 |
| 25 Mar 2024 | 0.000549 | 0.000015 | 2.81% | 0.000232 | 0.000559 | 0.000232 | 10,013,244.00 |
| 24 Mar 2024 | 0.000534 | -0.000488 | -47.77% | 0.001021 | 0.001047 | 0.000513 | 10,666,084.00 |
| 23 Mar 2024 | 0.001021 | 0.000013 | 1.29% | 0.001012 | 0.001047 | 0.001001 | 9,335,425.00 |
| 22 Mar 2024 | 0.001008 | 0.000492 | 95.20% | 0.000518 | 0.001053 | 0.000516 | 8,840,375.00 |
| 21 Mar 2024 | 0.000517 | -0.000545 | -51.34% | 0.00106 | 0.001066 | 0.000515 | 8,486,830.00 |
| 20 Mar 2024 | 0.001062 | 0.000088 | 9.04% | 0.000488 | 0.001064 | 0.000478 | 8,769,017.00 |
| 19 Mar 2024 | 0.000974 | 0.000442 | 83.23% | 0.000531 | 0.001006 | 0.000486 | 13,134,714.00 |
| 18 Mar 2024 | 0.000532 | -0.00000300 | -0.56% | 0.000232 | 0.000562 | 0.000232 | 11,756,565.00 |
| 17 Mar 2024 | 0.000535 | 0.000023 | 4.49% | 0.000517 | 0.000539 | 0.000509 | 11,773,777.00 |
| 16 Mar 2024 | 0.000512 | -0.000035 | -6.40% | 0.000545 | 0.000549 | 0.00051 | 9,236,567.00 |
| 15 Mar 2024 | 0.000547 | -0.000577 | -51.34% | 0.000232 | 0.00108 | 0.000232 | 11,845,350.00 |
| 14 Mar 2024 | 0.001124 | 0.000554 | 97.32% | 0.00057 | 0.001125 | 0.00055 | 9,569,635.00 |
| 13 Mar 2024 | 0.00057 | 0.000014 | 2.52% | 0.000556 | 0.000572 | 0.000554 | 10,024,405.00 |
| 12 Mar 2024 | 0.000556 | -0.000555 | -49.95% | 0.001114 | 0.001127 | 0.000541 | 8,418,831.00 |
| 11 Mar 2024 | 0.001111 | 0.000045 | 4.22% | 0.000232 | 0.001133 | 0.000232 | 11,928,216.00 |
| 10 Mar 2024 | 0.001066 | 0.00000100 | 0.09% | 0.001065 | 0.001083 | 0.00106 | 7,399,007.00 |
| 09 Mar 2024 | 0.001065 | 0.00000200 | 0.19% | 0.001061 | 0.001068 | 0.001058 | 7,108,567.00 |
| 08 Mar 2024 | 0.001063 | 0.000016 | 1.53% | 0.001045 | 0.00108 | 0.001033 | 6,758,132.00 |
| 07 Mar 2024 | 0.001047 | 0.00001 | 0.97% | 0.001039 | 0.001063 | 0.001031 | 6,244,699.00 |
| 06 Mar 2024 | 0.001036 | 0.000023 | 2.27% | 0.001003 | 0.001062 | 0.00099 | 8,017,369.00 |
| 05 Mar 2024 | 0.001013 | 0.00048 | 89.84% | 0.000538 | 0.001052 | 0.000505 | 10,031,140.00 |
| 04 Mar 2024 | 0.000534 | -0.000461 | -46.36% | 0.000232 | 0.001005 | 0.000232 | 10,671,098.00 |
| 03 Mar 2024 | 0.000994 | 0.000015 | 1.53% | 0.000978 | 0.000998 | 0.000972 | 8,947,180.00 |
| 02 Mar 2024 | 0.00098 | -0.00000800 | -0.81% | 0.000986 | 0.000986 | 0.000973 | 9,122,744.00 |
| 01 Mar 2024 | 0.000987 | 0.000014 | 1.44% | 0.000969 | 0.000998 | 0.000963 | 7,494,319.00 |
| 29 Feb 2024 | 0.000973 | 0.00000500 | 0.52% | 0.000964 | 0.000997 | 0.000931 | 8,104,691.00 |
| 28 Feb 2024 | 0.000968 | 0.000073 | 8.16% | 0.000897 | 0.001008 | 0.000892 | 10,101,995.00 |
| 27 Feb 2024 | 0.000895 | 0.00004 | 4.68% | 0.000857 | 0.000903 | 0.000841 | 8,849,862.00 |
| 26 Feb 2024 | 0.000855 | 0.000038 | 4.65% | 0.000232 | 0.001215 | 0.000232 | 9,249,968.00 |
| 25 Feb 2024 | 0.000817 | 0.00000200 | 0.25% | 0.001222 | 0.001228 | 0.00081 | 8,024,960.00 |
| 24 Feb 2024 | 0.000815 | 0.000012 | 1.49% | 0.0008 | 0.001625 | 0.000799 | 9,399,119.00 |
| 23 Feb 2024 | 0.000803 | -0.00000700 | -0.86% | 0.000812 | 0.000814 | 0.000798 | 8,995,595.00 |
| 22 Feb 2024 | 0.00081 | -0.000422 | -34.25% | 0.00123 | 0.00123 | 0.000807 | 5,560,710.00 |
| 21 Feb 2024 | 0.001232 | 0.000818 | 197.89% | 0.000414 | 0.001232 | 0.000402 | 10,374,509.00 |
| 20 Feb 2024 | 0.000414 | 0.00000200 | 0.49% | 0.000411 | 0.000418 | 0.000404 | 12,343,939.00 |
| 19 Feb 2024 | 0.000411 | -0.000415 | -50.20% | 0.000232 | 0.000831 | 0.000232 | 12,255,474.00 |
| 18 Feb 2024 | 0.000827 | 0.00000500 | 0.61% | 0.00082 | 0.000831 | 0.000815 | 12,312,788.00 |
| 17 Feb 2024 | 0.000822 | -0.00000500 | -0.60% | 0.000826 | 0.000827 | 0.000804 | 11,309,922.00 |
| 16 Feb 2024 | 0.000826 | 0.00000500 | 0.61% | 0.000824 | 0.000832 | 0.000819 | 11,406,939.00 |
| 15 Feb 2024 | 0.000821 | 0.00000006 | 0.01% | 0.000822 | 0.000837 | 0.000814 | 10,130,775.00 |
| 14 Feb 2024 | 0.000821 | 0.000033 | 4.18% | 0.000789 | 0.000829 | 0.000782 | 8,096,264.00 |
| 13 Feb 2024 | 0.000789 | 0.00000068 | 0.09% | 0.000788 | 0.000794 | 0.000769 | 9,163,482.00 |
| 12 Feb 2024 | 0.000788 | 0.000032 | 4.23% | 0.000232 | 0.000794 | 0.000232 | 9,067,190.00 |
| 11 Feb 2024 | 0.000756 | 0.00000600 | 0.80% | 0.00075 | 0.000764 | 0.000747 | 6,508,609.00 |
| 10 Feb 2024 | 0.00075 | 0.000014 | 1.90% | 0.000737 | 0.001118 | 0.000732 | 6,205,712.00 |
| 09 Feb 2024 | 0.000735 | 0.000017 | 2.37% | 0.000719 | 0.000759 | 0.000718 | 6,657,141.00 |
| 08 Feb 2024 | 0.000718 | 0.000017 | 2.43% | 0.000702 | 0.000722 | 0.000702 | 8,991,929.00 |
| 07 Feb 2024 | 0.000701 | 0.000016 | 2.34% | 0.000684 | 0.000701 | 0.000679 | 8,054,946.00 |
| 06 Feb 2024 | 0.000684 | 0.00000400 | 0.59% | 0.00068 | 0.000689 | 0.000678 | 6,261,386.00 |
| 05 Feb 2024 | 0.000681 | -0.000331 | -32.72% | 0.000232 | 0.001024 | 0.000232 | 10,548,830.00 |
| 04 Feb 2024 | 0.001012 | 0.000332 | 48.79% | 0.00068 | 0.001019 | 0.00067 | 7,351,415.00 |
| 03 Feb 2024 | 0.00068 | -0.00000300 | -0.44% | 0.000685 | 0.000685 | 0.000678 | 7,264,846.00 |
| 02 Feb 2024 | 0.000683 | 0.00000700 | 1.04% | 0.000677 | 0.000685 | 0.000672 | 7,677,480.00 |
| 01 Feb 2024 | 0.000675 | -0.000332 | -32.95% | 0.001007 | 0.001014 | 0.000672 | 5,941,174.00 |
| 31 Ene 2024 | 0.001008 | -0.00000400 | -0.40% | 0.001015 | 0.001345 | 0.001004 | 5,707,121.00 |
| 30 Ene 2024 | 0.001012 | -0.00001 | -0.98% | 0.001019 | 0.00171 | 0.001012 | 4,147,180.00 |
| 29 Ene 2024 | 0.001022 | -0.000303 | -22.87% | 0.000232 | 0.00136 | 0.000232 | 6,705,998.00 |
| 28 Ene 2024 | 0.001325 | -0.000336 | -20.23% | 0.001328 | 0.001347 | 0.001315 | 5,874,853.00 |
| 27 Ene 2024 | 0.001661 | 0.000012 | 0.73% | 0.001649 | 0.001661 | 0.001315 | 5,941,417.00 |
![Logo de INK [Qtum] (INKGBP).](/common/images/company/COIN_INKUSD.png){kind=small}
![Gráfica de la cotización de INK [Qtum] (INKGBP).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
