Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
INKETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000027 | 0.00000025 | 1,677,107.00 |
| 06 May 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000025 | 808,133.00 |
| 05 May 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000025 | 0.00000024 | 340,509.00 |
| 04 May 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000024 | 0.00000025 | 0.00000024 | 2,891,573.00 |
| 03 May 2024 | 0.00000025 | 0.00000001 | 4.17% | 0.00000024 | 0.00000026 | 0.00000024 | 3,496,591.00 |
| 02 May 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000025 | 0.00000026 | 0.00000024 | 11,857,915.00 |
| 01 May 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000028 | 0.00000025 | 11,487,822.00 |
| 30 Abr 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000025 | 0.00000027 | 0.00000025 | 7,687,745.00 |
| 29 Abr 2024 | 0.00000026 | 0.00000002 | 8.33% | 0.00000025 | 0.00000026 | 0.00000025 | 2,351,209.00 |
| 28 Abr 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000026 | 0.00000026 | 0.00000024 | 5,204,819.00 |
| 27 Abr 2024 | 0.00000025 | -0.00000003 | -10.71% | 0.00000028 | 0.00000028 | 0.00000025 | 7,412,542.00 |
| 26 Abr 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000028 | 0.00000028 | 0.00000027 | 289,008.00 |
| 25 Abr 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000027 | 2,102,756.00 |
| 24 Abr 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | 877,058.00 |
| 23 Abr 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000028 | 0.00000027 | 7,938,640.00 |
| 22 Abr 2024 | 0.00000028 | -0.00000003 | -9.68% | 0.00000030 | 0.00000030 | 0.00000028 | 9,726,962.00 |
| 21 Abr 2024 | 0.00000031 | 0.00000004 | 14.81% | 0.00000027 | 0.00000031 | 0.00000027 | 2,516,191.00 |
| 20 Abr 2024 | 0.00000027 | -0.00000002 | -6.90% | 0.00000029 | 0.00000031 | 0.00000027 | 5,836,139.00 |
| 19 Abr 2024 | 0.00000029 | 0.00000002 | 7.41% | 0.00000027 | 0.00000029 | 0.00000026 | 4,536,463.00 |
| 18 Abr 2024 | 0.00000027 | -0.00000005 | -15.63% | 0.00000031 | 0.00000031 | 0.00000027 | 3,914,957.00 |
| 17 Abr 2024 | 0.00000032 | 0.00000006 | 23.08% | 0.00000026 | 0.00000047 | 0.00000026 | 9,346,102.00 |
| 16 Abr 2024 | 0.00000026 | -0.00000002 | -7.14% | 0.00000028 | 0.00000028 | 0.00000026 | 4,382,348.00 |
| 15 Abr 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000028 | 0.00000028 | 0.00 |
| 14 Abr 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000026 | 0.00000030 | 0.00000026 | 908,470.00 |
| 13 Abr 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000026 | 0.00000029 | 0.00000026 | 45,799.00 |
| 12 Abr 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000028 | 0.00000028 | 0.00000028 | 23,006.00 |
| 11 Abr 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000029 | 0.00000027 | 474,293.00 |
| 10 Abr 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000029 | 0.00000029 | 0.00000028 | 374,497.00 |
| 09 Abr 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000027 | 0.00000028 | 0.00000027 | 112,703.00 |
| 08 Abr 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000029 | 0.00000029 | 0.00000027 | 1,769,797.00 |
| 07 Abr 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000031 | 0.00000029 | 1,339,156.00 |
| 06 Abr 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000029 | 0.00000031 | 0.00000029 | 3,608,843.00 |
| 05 Abr 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000031 | 0.00000028 | 8,777,762.00 |
| 04 Abr 2024 | 0.00000030 | 0.00000001 | 3.45% | 0.00000029 | 0.00000034 | 0.00000028 | 3,989,955.00 |
| 03 Abr 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000030 | 0.00000035 | 0.00000029 | 5,093,564.00 |
| 02 Abr 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000034 | 0.00000025 | 6,660,413.00 |
| 01 Abr 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000030 | 0.00000034 | 0.00000029 | 6,572,266.00 |
| 31 Mar 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000038 | 0.00000030 | 5,873,165.00 |
| 30 Mar 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000030 | 0.00000032 | 0.00000030 | 5,503,955.00 |
| 29 Mar 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000040 | 0.00000029 | 7,017,496.00 |
| 28 Mar 2024 | 0.00000030 | -0.00000005 | -14.29% | 0.00000035 | 0.00000035 | 0.00000028 | 8,378,850.00 |
| 27 Mar 2024 | 0.00000035 | 0.00 | 0.00% | 0.00000036 | 0.00000036 | 0.00000034 | 11,273,437.00 |
| 26 Mar 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000037 | 0.00000039 | 0.00000035 | 9,967,432.00 |
| 25 Mar 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000038 | 0.00000036 | 7,709,072.00 |
| 24 Mar 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000040 | 0.00000036 | 10,265,746.00 |
| 23 Mar 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000038 | 7,575,106.00 |
| 22 Mar 2024 | 0.00000040 | 0.00000004 | 11.11% | 0.00000036 | 0.00000042 | 0.00000034 | 8,322,493.00 |
| 21 Mar 2024 | 0.00000036 | -0.00000006 | -14.29% | 0.00000041 | 0.00000042 | 0.00000034 | 9,287,051.00 |
| 20 Mar 2024 | 0.00000042 | 0.00000003 | 7.69% | 0.00000038 | 0.00000056 | 0.00000033 | 9,743,420.00 |
| 19 Mar 2024 | 0.00000039 | 0.00000010 | 34.48% | 0.00000029 | 0.00000052 | 0.00000029 | 12,455,397.00 |
| 18 Mar 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 12,821,603.00 |
| 17 Mar 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000032 | 0.00000028 | 11,946,425.00 |
| 16 Mar 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000034 | 0.00000035 | 0.00000031 | 10,317,295.00 |
| 15 Mar 2024 | 0.00000034 | -0.00000004 | -10.53% | 0.00000038 | 0.00000038 | 0.00000034 | 10,300,170.00 |
| 14 Mar 2024 | 0.00000038 | 0.00000003 | 8.57% | 0.00000035 | 0.00000038 | 0.00000033 | 9,283,749.00 |
| 13 Mar 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000035 | 0.00000035 | 0.00000032 | 10,604,437.00 |
| 12 Mar 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000035 | 0.00000036 | 0.00000033 | 9,888,064.00 |
| 11 Mar 2024 | 0.00000035 | -0.00000003 | -7.89% | 0.00000037 | 0.00000039 | 0.00000035 | 8,543,277.00 |
| 10 Mar 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000040 | 0.00000040 | 0.00000037 | 7,723,730.00 |
| 09 Mar 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000040 | 0.00000041 | 0.00000038 | 7,535,282.00 |
| 08 Mar 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000045 | 0.00000038 | 7,863,780.00 |
| 07 Mar 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000041 | 0.00000037 | 7,932,422.00 |
| 06 Mar 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000037 | 0.00000041 | 0.00000036 | 8,261,948.00 |
| 05 Mar 2024 | 0.00000037 | 0.00000002 | 5.71% | 0.00000035 | 0.00000041 | 0.00000034 | 10,696,849.00 |
| 04 Mar 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000037 | 0.00000037 | 0.00000035 | 10,086,259.00 |
| 03 Mar 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000039 | 0.00000040 | 0.00000036 | 9,185,995.00 |
| 02 Mar 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000040 | 0.00000036 | 9,842,679.00 |
| 01 Mar 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000041 | 0.00000037 | 7,417,342.00 |
| 29 Feb 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000038 | 0.00000039 | 0.00000037 | 7,916,743.00 |
| 28 Feb 2024 | 0.00000039 | -0.00000005 | -11.36% | 0.00000044 | 0.00000047 | 0.00000038 | 9,264,029.00 |
| 27 Feb 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 8,617,773.00 |
| 26 Feb 2024 | 0.00000045 | 0.00000003 | 7.14% | 0.00000041 | 0.00000050 | 0.00000040 | 9,055,543.00 |
| 25 Feb 2024 | 0.00000042 | -0.00000008 | -16.00% | 0.00000053 | 0.00000053 | 0.00000041 | 8,526,709.00 |
| 24 Feb 2024 | 0.00000050 | 0.00000010 | 25.00% | 0.00000040 | 0.00000079 | 0.00000039 | 9,050,455.00 |
| 23 Feb 2024 | 0.00000040 | -0.00000006 | -13.04% | 0.00000046 | 0.00000052 | 0.00000038 | 8,969,066.00 |
| 22 Feb 2024 | 0.00000046 | -0.00000009 | -16.36% | 0.00000054 | 0.00000072 | 0.00000044 | 7,501,440.00 |
| 21 Feb 2024 | 0.00000055 | 0.00000022 | 66.67% | 0.00000033 | 0.00000073 | 0.00000033 | 10,999,203.00 |
| 20 Feb 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000034 | 0.00000033 | 13,463,905.00 |
| 19 Feb 2024 | 0.00000034 | -0.00000002 | -5.56% | 0.00000036 | 0.00000037 | 0.00000033 | 13,428,234.00 |
| 18 Feb 2024 | 0.00000036 | -0.00000004 | -10.00% | 0.00000040 | 0.00000041 | 0.00000036 | 12,866,836.00 |
| 17 Feb 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000042 | 0.00000040 | 12,599,912.00 |
| 16 Feb 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000041 | 11,781,232.00 |
| 15 Feb 2024 | 0.00000042 | -0.00000004 | -8.70% | 0.00000046 | 0.00000046 | 0.00000041 | 10,292,372.00 |
| 14 Feb 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000049 | 0.00000058 | 0.00000046 | 8,324,394.00 |
| 13 Feb 2024 | 0.00000048 | 0.00000003 | 6.67% | 0.00000045 | 0.00000056 | 0.00000043 | 10,233,382.00 |
| 12 Feb 2024 | 0.00000045 | -0.00000005 | -10.00% | 0.00000049 | 0.00000054 | 0.00000044 | 7,721,403.00 |
| 11 Feb 2024 | 0.00000050 | -0.00000003 | -5.66% | 0.00000053 | 0.00000053 | 0.00000048 | 5,816,042.00 |
| 10 Feb 2024 | 0.00000053 | 0.00000003 | 6.00% | 0.00000049 | 0.00000065 | 0.00000048 | 6,692,949.00 |
| 09 Feb 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000049 | 0.00000052 | 0.00000045 | 7,047,082.00 |
| 08 Feb 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000050 | 0.00000047 | 9,796,185.00 |
![Logo de INK [Qtum] (INKETH).](/common/images/company/COIN_INKUSD.png){kind=small}
![Gráfica de la cotización de INK [Qtum] (INKETH).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
