INKUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.000629 | 0.000038 | 6.42% | 0.000591 | 0.000633 | 0.000588 | 3,970,377.00 |
02 May 2024 | 0.000592 | 0.00000700 | 1.20% | 0.000582 | 0.000596 | 0.000569 | 12,024,630.00 |
01 May 2024 | 0.000584 | -0.000024 | -3.94% | 0.000606 | 0.000607 | 0.000565 | 11,299,381.00 |
30 Abr 2024 | 0.000608 | -0.00003 | -4.70% | 0.000638 | 0.000647 | 0.000591 | 6,438,035.00 |
29 Abr 2024 | 0.000638 | 0.00000800 | 1.27% | 0.000649 | 0.000656 | 0.000618 | 4,612,950.00 |
28 Abr 2024 | 0.00063 | -0.00000500 | -0.79% | 0.000634 | 0.000643 | 0.000628 | 4,490,757.00 |
27 Abr 2024 | 0.000635 | -0.00000300 | -0.47% | 0.000637 | 0.000639 | 0.000625 | 6,905,000.00 |
26 Abr 2024 | 0.000638 | -0.00000700 | -1.09% | 0.000645 | 0.000648 | 0.000634 | 293,096.00 |
25 Abr 2024 | 0.000645 | 0.00000300 | 0.47% | 0.000643 | 0.000653 | 0.000628 | 1,329,542.00 |
24 Abr 2024 | 0.000642 | -0.000022 | -3.31% | 0.000664 | 0.000671 | 0.000636 | 240,789.00 |
23 Abr 2024 | 0.000664 | -0.00000500 | -0.75% | 0.000668 | 0.000672 | 0.000659 | 7,746,933.00 |
22 Abr 2024 | 0.000669 | 0.000019 | 2.92% | 0.000649 | 0.000672 | 0.000647 | 10,275,351.00 |
21 Abr 2024 | 0.00065 | 0.00000076 | 0.12% | 0.000648 | 0.000657 | 0.000643 | 1,957,506.00 |
20 Abr 2024 | 0.000649 | 0.00000900 | 1.41% | 0.000638 | 0.000654 | 0.000633 | 4,748,122.00 |
19 Abr 2024 | 0.00064 | 0.00000500 | 0.79% | 0.000634 | 0.000655 | 0.000596 | 4,826,521.00 |
18 Abr 2024 | 0.000635 | 0.000022 | 3.59% | 0.000613 | 0.000641 | 0.000608 | 5,856,908.00 |
17 Abr 2024 | 0.000613 | -0.000024 | -3.77% | 0.000638 | 0.000645 | 0.000599 | 9,087,742.00 |
16 Abr 2024 | 0.000637 | 0.00000300 | 0.47% | 0.000634 | 0.000643 | 0.000617 | 4,949,270.00 |
15 Abr 2024 | 0.000634 | -0.000024 | -3.65% | 0.000643 | 0.000668 | 0.000622 | 3,731,591.00 |
14 Abr 2024 | 0.000658 | 0.000013 | 2.02% | 0.000643 | 0.000658 | 0.000622 | 375,241.00 |
13 Abr 2024 | 0.000645 | -0.000026 | -3.87% | 0.000671 | 0.000679 | 0.000616 | 238,136.00 |
12 Abr 2024 | 0.000671 | -0.000029 | -4.14% | 0.0007 | 0.000712 | 0.00066 | 104,203.00 |
11 Abr 2024 | 0.000701 | -0.00000500 | -0.71% | 0.000706 | 0.000713 | 0.000696 | 258,508.00 |
10 Abr 2024 | 0.000706 | 0.000014 | 2.02% | 0.000691 | 0.000711 | 0.000675 | 116,010.00 |
09 Abr 2024 | 0.000692 | -0.000025 | -3.49% | 0.000716 | 0.000717 | 0.000683 | 105,818.00 |
08 Abr 2024 | 0.000717 | 0.000023 | 3.31% | 0.000685 | 0.000727 | 0.000679 | 3,884,794.00 |
07 Abr 2024 | 0.000694 | 0.00000500 | 0.73% | 0.000689 | 0.000703 | 0.000689 | 1,670,941.00 |
06 Abr 2024 | 0.00069 | 0.00001 | 1.47% | 0.000678 | 0.000696 | 0.000675 | 3,692,014.00 |
05 Abr 2024 | 0.00068 | -0.00000500 | -0.73% | 0.000685 | 0.000687 | 0.00066 | 5,959,651.00 |
04 Abr 2024 | 0.000685 | 0.000023 | 3.48% | 0.000661 | 0.000693 | 0.000651 | 3,661,982.00 |
03 Abr 2024 | 0.000661 | 0.00000700 | 1.07% | 0.000655 | 0.000669 | 0.000646 | 6,659,227.00 |
02 Abr 2024 | 0.000655 | -0.000044 | -6.30% | 0.000697 | 0.000697 | 0.000646 | 5,532,584.00 |
01 Abr 2024 | 0.000699 | -0.000014 | -1.96% | 0.0007 | 0.000717 | 0.000682 | 7,761,360.00 |
31 Mar 2024 | 0.000713 | 0.000016 | 2.30% | 0.000697 | 0.000713 | 0.000697 | 4,997,172.00 |
30 Mar 2024 | 0.000697 | -0.00000200 | -0.29% | 0.000699 | 0.000703 | 0.000696 | 4,286,387.00 |
29 Mar 2024 | 0.000699 | -0.00000900 | -1.27% | 0.000708 | 0.000709 | 0.000691 | 5,484,861.00 |
28 Mar 2024 | 0.000708 | 0.000015 | 2.17% | 0.000695 | 0.000716 | 0.00069 | 8,045,545.00 |
27 Mar 2024 | 0.000692 | -0.00000800 | -1.14% | 0.0007 | 0.000717 | 0.000684 | 9,894,999.00 |
26 Mar 2024 | 0.0007 | 0.00000072 | 0.10% | 0.000698 | 0.000716 | 0.000694 | 8,708,055.00 |
25 Mar 2024 | 0.000699 | 0.000026 | 3.86% | 0.001243 | 0.001308 | 0.000609 | 10,013,244.00 |
24 Mar 2024 | 0.000673 | -0.000614 | -47.70% | 0.001282 | 0.001319 | 0.000646 | 10,666,084.00 |
23 Mar 2024 | 0.001287 | 0.000018 | 1.42% | 0.001275 | 0.001318 | 0.001261 | 9,335,425.00 |
22 Mar 2024 | 0.001269 | 0.000614 | 93.78% | 0.000655 | 0.001327 | 0.000651 | 8,840,375.00 |
21 Mar 2024 | 0.000655 | -0.000702 | -51.75% | 0.001359 | 0.001364 | 0.000646 | 8,763,863.00 |
20 Mar 2024 | 0.001356 | 0.000112 | 9.04% | 0.001243 | 0.001362 | 0.000609 | 8,769,017.00 |
19 Mar 2024 | 0.001244 | 0.000566 | 83.55% | 0.000677 | 0.001282 | 0.000615 | 13,134,714.00 |
18 Mar 2024 | 0.000678 | -0.00000600 | -0.88% | 0.000731 | 0.001377 | 0.000667 | 11,756,565.00 |
17 Mar 2024 | 0.000684 | 0.000031 | 4.75% | 0.000656 | 0.000688 | 0.000646 | 11,773,777.00 |
16 Mar 2024 | 0.000652 | -0.000044 | -6.32% | 0.000696 | 0.0007 | 0.00065 | 9,236,567.00 |
15 Mar 2024 | 0.000696 | -0.000733 | -51.28% | 0.000731 | 0.001377 | 0.000673 | 11,845,350.00 |
14 Mar 2024 | 0.001429 | 0.000698 | 95.48% | 0.000731 | 0.001434 | 0.0007 | 9,769,908.00 |
13 Mar 2024 | 0.000731 | 0.000016 | 2.24% | 0.000714 | 0.000737 | 0.000713 | 10,024,405.00 |
12 Mar 2024 | 0.000715 | -0.000728 | -50.45% | 0.001447 | 0.001449 | 0.000692 | 8,624,788.00 |
11 Mar 2024 | 0.001443 | 0.000062 | 4.49% | 0.001275 | 0.001455 | 0.000719 | 12,170,094.00 |
10 Mar 2024 | 0.001381 | 0.000011 | 0.80% | 0.00137 | 0.0014 | 0.001366 | 7,559,459.00 |
09 Mar 2024 | 0.00137 | 0.00000400 | 0.29% | 0.001366 | 0.001374 | 0.001361 | 7,222,309.00 |
08 Mar 2024 | 0.001366 | 0.000025 | 1.86% | 0.00134 | 0.001401 | 0.00133 | 6,758,132.00 |
07 Mar 2024 | 0.001342 | 0.00002 | 1.51% | 0.00132 | 0.001361 | 0.001315 | 6,244,699.00 |
06 Mar 2024 | 0.001322 | 0.000035 | 2.72% | 0.001275 | 0.001352 | 0.001257 | 8,017,369.00 |
05 Mar 2024 | 0.001287 | 0.000609 | 89.83% | 0.000683 | 0.001343 | 0.000649 | 10,031,140.00 |
04 Mar 2024 | 0.000678 | -0.000582 | -46.20% | 0.001224 | 0.001274 | 0.000635 | 10,671,098.00 |
03 Mar 2024 | 0.00126 | 0.000019 | 1.53% | 0.00124 | 0.001265 | 0.00123 | 8,947,180.00 |
02 Mar 2024 | 0.001241 | -0.00001 | -0.80% | 0.00125 | 0.00125 | 0.001233 | 9,242,325.00 |
01 Mar 2024 | 0.001251 | 0.000022 | 1.79% | 0.001224 | 0.001263 | 0.001216 | 7,494,319.00 |
29 Feb 2024 | 0.001229 | -0.000021 | -1.68% | 0.001246 | 0.001273 | 0.00121 | 8,104,691.00 |
28 Feb 2024 | 0.00125 | 0.00011 | 9.63% | 0.001141 | 0.00128 | 0.001135 | 10,101,995.00 |
27 Feb 2024 | 0.00114 | 0.000049 | 4.49% | 0.001093 | 0.001152 | 0.00109 | 8,849,862.00 |
26 Feb 2024 | 0.00109 | 0.000055 | 5.31% | 0.000907 | 0.001543 | 0.000518 | 9,249,968.00 |
25 Feb 2024 | 0.001035 | 0.00000400 | 0.39% | 0.001547 | 0.001556 | 0.001026 | 8,024,960.00 |
24 Feb 2024 | 0.001031 | 0.000014 | 1.38% | 0.001015 | 0.002064 | 0.001012 | 9,399,119.00 |
23 Feb 2024 | 0.001017 | -0.00000900 | -0.88% | 0.001026 | 0.00103 | 0.001011 | 8,995,595.00 |
22 Feb 2024 | 0.001026 | -0.000533 | -34.20% | 0.001036 | 0.00156 | 0.001019 | 5,560,710.00 |
21 Feb 2024 | 0.001559 | 0.001036 | 197.95% | 0.000523 | 0.001559 | 0.000507 | 10,374,509.00 |
20 Feb 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000518 | 0.00053 | 0.000508 | 12,343,939.00 |
19 Feb 2024 | 0.000518 | -0.000525 | -50.34% | 0.000907 | 0.001049 | 0.000517 | 12,255,474.00 |
18 Feb 2024 | 0.001043 | 0.00000800 | 0.77% | 0.001033 | 0.001048 | 0.001025 | 12,312,788.00 |
17 Feb 2024 | 0.001035 | -0.00001 | -0.96% | 0.001043 | 0.001044 | 0.001014 | 11,309,922.00 |
16 Feb 2024 | 0.001045 | 0.00000500 | 0.48% | 0.001039 | 0.00105 | 0.001033 | 11,406,939.00 |
15 Feb 2024 | 0.001039 | 0.00000200 | 0.19% | 0.001037 | 0.001057 | 0.001027 | 10,130,775.00 |
14 Feb 2024 | 0.001038 | 0.000044 | 4.43% | 0.000995 | 0.001041 | 0.000986 | 8,096,264.00 |
13 Feb 2024 | 0.000994 | -0.00000700 | -0.70% | 0.000999 | 0.001008 | 0.000968 | 9,163,482.00 |
12 Feb 2024 | 0.001001 | 0.000037 | 3.84% | 0.000907 | 0.001007 | 0.000905 | 9,067,190.00 |
11 Feb 2024 | 0.000964 | 0.00000700 | 0.73% | 0.000954 | 0.000971 | 0.000952 | 6,508,609.00 |
10 Feb 2024 | 0.000956 | 0.000013 | 1.38% | 0.000945 | 0.001419 | 0.000938 | 6,205,712.00 |
09 Feb 2024 | 0.000943 | 0.000036 | 3.97% | 0.000907 | 0.000964 | 0.000905 | 6,657,141.00 |
08 Feb 2024 | 0.000907 | 0.000022 | 2.48% | 0.000888 | 0.000912 | 0.000887 | 8,991,929.00 |
07 Feb 2024 | 0.000886 | 0.000023 | 2.67% | 0.000862 | 0.000888 | 0.000855 | 8,054,946.00 |
06 Feb 2024 | 0.000863 | 0.00001 | 1.17% | 0.000853 | 0.000867 | 0.00085 | 6,261,386.00 |
05 Feb 2024 | 0.000853 | -0.000423 | -33.14% | 0.001239 | 0.001727 | 0.000807 | 10,548,830.00 |
04 Feb 2024 | 0.001276 | 0.000417 | 48.53% | 0.00086 | 0.001288 | 0.000847 | 7,351,415.00 |
03 Feb 2024 | 0.000859 | -0.00000400 | -0.46% | 0.000864 | 0.000867 | 0.000859 | 7,429,543.00 |