ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
Dow Jones
40,589.34
1.64%
US Dollar vs MXN
18.4592
0.06%
Brent Oil
79.745
0.00%
Bitcoin
67,917.93
0.01%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. INK [Qtum] (Gate.io:INKUSDT)

  6. INK [Qtum] (Gate.io:INKUSDT) Histórico

INKUSDT INK [Qtum]

0.000685
0.00 (0.00%)
19:02:11 - Datos en tiempo real

INKUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jul 2024 0.000685 -0.00001 -1.44% 0.000695 0.000699 0.000683 2,445,781.00
25 Jul 2024 0.000695 0.00000040 0.06% 0.000695 0.000698 0.000695 3,419,351.00
24 Jul 2024 0.000695 -0.00000600 -0.86% 0.0007 0.000703 0.000693 20,348,990.00
23 Jul 2024 0.000701 0.00000600 0.86% 0.000719 0.000719 0.000695 6,014,685.00
22 Jul 2024 0.000695 -0.000049 -6.59% 0.000746 0.000753 0.000695 14,421,314.00
21 Jul 2024 0.000744 0.000033 4.64% 0.00071 0.00077 0.000707 18,839,036.00
20 Jul 2024 0.000711 0.00000500 0.71% 0.000705 0.000715 0.000698 20,220,453.00
19 Jul 2024 0.000706 -0.000015 -2.08% 0.000721 0.000723 0.0007 17,890,754.00
18 Jul 2024 0.000721 0.000017 2.41% 0.000705 0.000726 0.000695 18,352,856.00
17 Jul 2024 0.000704 0.00000700 1.00% 0.000698 0.000718 0.000695 10,815,249.00
16 Jul 2024 0.000698 -0.000032 -4.38% 0.000733 0.00074 0.000695 17,804,460.00
15 Jul 2024 0.00073 0.00000600 0.83% 0.000724 0.000742 0.00072 12,081,295.00
14 Jul 2024 0.000724 -0.000013 -1.76% 0.00074 0.000835 0.000695 8,874,005.00
13 Jul 2024 0.000737 0.000037 5.28% 0.0007 0.000763 0.000697 9,165,606.00
12 Jul 2024 0.0007 -0.00001 -1.41% 0.000712 0.00072 0.000698 14,767,631.00
11 Jul 2024 0.00071 -0.00000400 -0.56% 0.000714 0.000723 0.000697 11,016,530.00
10 Jul 2024 0.000715 0.00000800 1.13% 0.000706 0.000726 0.000703 11,544,465.00
09 Jul 2024 0.000706 -0.000028 -3.82% 0.000734 0.000735 0.000703 19,814,043.00
08 Jul 2024 0.000734 -0.00006 -7.56% 0.000794 0.000796 0.000709 12,113,482.00
07 Jul 2024 0.000794 0.000092 13.10% 0.000712 0.000897 0.000693 16,127,377.00
06 Jul 2024 0.000702 -0.000048 -6.40% 0.000748 0.000748 0.000692 13,443,630.00
05 Jul 2024 0.00075 -0.000021 -2.73% 0.00077 0.00078 0.000749 14,966,441.00
04 Jul 2024 0.000771 -0.00000100 -0.13% 0.00077 0.000773 0.000763 17,812,981.00
03 Jul 2024 0.000772 -0.000041 -5.04% 0.000812 0.000813 0.000768 16,217,692.00
02 Jul 2024 0.000813 -0.000014 -1.69% 0.000827 0.000827 0.00081 15,460,676.00
01 Jul 2024 0.000827 -0.00000200 -0.24% 0.000823 0.00088 0.00082 14,450,648.00
30 Jun 2024 0.000829 0.00001 1.22% 0.000823 0.00084 0.000803 8,434,144.00
29 Jun 2024 0.000819 0.000018 2.25% 0.000801 0.00088 0.000798 17,423,214.00
28 Jun 2024 0.0008 0.000026 3.36% 0.000774 0.000818 0.000761 16,796,905.00
27 Jun 2024 0.000775 0.00000300 0.39% 0.000772 0.000785 0.000759 16,095,888.00
26 Jun 2024 0.000772 -0.00000800 -1.03% 0.000806 0.000806 0.000772 8,544,717.00
25 Jun 2024 0.00078 -0.00000300 -0.38% 0.000789 0.000817 0.00078 11,797,596.00
24 Jun 2024 0.000783 0.000021 2.75% 0.000762 0.00094 0.000759 19,057,642.00
23 Jun 2024 0.000762 -0.000055 -6.73% 0.000802 0.000808 0.000741 18,676,300.00
22 Jun 2024 0.000817 0.000108 15.19% 0.000709 0.000884 0.0007 14,081,247.00
21 Jun 2024 0.000709 -0.000065 -8.40% 0.00077 0.000787 0.0007 18,655,153.00
20 Jun 2024 0.000774 -0.000054 -6.52% 0.000828 0.000835 0.000751 16,783,776.00
19 Jun 2024 0.000828 -0.000233 -21.95% 0.001792 0.0018 0.00072 30,933,151.00
18 Jun 2024 0.001061 0.000319 42.93% 0.000743 0.001374 0.000664 31,507,930.00
17 Jun 2024 0.000743 -0.000023 -3.01% 0.000765 0.000765 0.000739 17,744,624.00
16 Jun 2024 0.000765 0.00000300 0.39% 0.000762 0.000766 0.000759 17,995,863.00
15 Jun 2024 0.000762 -0.000023 -2.93% 0.000785 0.00079 0.000757 18,118,686.00
14 Jun 2024 0.000785 -0.000015 -1.87% 0.000797 0.000832 0.000781 10,231,620.00
13 Jun 2024 0.0008 0.000021 2.70% 0.00078 0.00085 0.000775 15,379,860.00
12 Jun 2024 0.000779 -0.00000400 -0.51% 0.000783 0.000786 0.000776 17,774,934.00
11 Jun 2024 0.000783 -0.000038 -4.63% 0.000824 0.000835 0.00078 8,517,480.00
10 Jun 2024 0.000821 0.00000060 0.07% 0.000821 0.000837 0.000782 11,886,543.00
09 Jun 2024 0.00082 0.000019 2.37% 0.000828 0.000828 0.000814 1,620,050.00
08 Jun 2024 0.000801 -0.000018 -2.20% 0.00082 0.000837 0.000801 9,887,767.00
07 Jun 2024 0.000819 -0.000022 -2.62% 0.000841 0.000843 0.000811 2,091,599.00
06 Jun 2024 0.000841 0.000025 3.06% 0.000818 0.000841 0.000814 16,448,661.00
05 Jun 2024 0.000816 0.000012 1.49% 0.000808 0.000828 0.000804 12,680,746.00
04 Jun 2024 0.000805 0.00 0.00% 0.000806 0.000816 0.000799 9,447,065.00
03 Jun 2024 0.000805 0.00000100 0.12% 0.000804 0.000812 0.000796 16,831,258.00
02 Jun 2024 0.000803 -0.000012 -1.47% 0.000814 0.000822 0.000795 12,522,503.00
01 Jun 2024 0.000815 0.00000100 0.12% 0.000813 0.000816 0.00081 12,029,136.00
31 May 2024 0.000814 -0.00000600 -0.73% 0.00082 0.000823 0.00081 16,874,421.00
30 May 2024 0.000819 -0.00001 -1.21% 0.000828 0.000844 0.000813 16,922,165.00
29 May 2024 0.000829 -0.00000700 -0.84% 0.000836 0.000845 0.000824 16,721,501.00
28 May 2024 0.000836 0.000012 1.46% 0.000836 0.000852 0.000824 16,474,627.00
27 May 2024 0.000824 -0.000015 -1.79% 0.000839 0.000844 0.000813 16,513,115.00
26 May 2024 0.000839 -0.000014 -1.64% 0.000853 0.000861 0.000838 16,191,047.00
25 May 2024 0.000853 -0.000011 -1.27% 0.000863 0.000865 0.000843 16,293,717.00
24 May 2024 0.000865 -0.000014 -1.59% 0.000878 0.000937 0.000859 14,413,502.00
23 May 2024 0.000878 0.000019 2.21% 0.000859 0.000888 0.000849 16,350,249.00
22 May 2024 0.000859 -0.000027 -3.05% 0.000885 0.000886 0.000855 16,894,144.00
21 May 2024 0.000886 -0.000064 -6.74% 0.000922 0.000922 0.000868 16,418,461.00
20 May 2024 0.00095 0.00008 9.20% 0.000868 0.000976 0.000854 13,431,111.00
19 May 2024 0.00087 0.00000500 0.58% 0.000865 0.00095 0.000857 17,634,990.00
18 May 2024 0.000865 -0.000031 -3.46% 0.000914 0.000914 0.000862 8,443,069.00
17 May 2024 0.000896 0.00008 9.80% 0.000816 0.000995 0.000814 14,776,882.00
16 May 2024 0.000817 -0.000027 -3.20% 0.000845 0.000853 0.000816 16,091,461.00
15 May 2024 0.000843 0.000032 3.94% 0.00081 0.000853 0.0008 12,139,770.00
14 May 2024 0.000812 0.00000400 0.50% 0.000813 0.000827 0.0008 10,237,516.00
13 May 2024 0.000808 -0.000043 -5.05% 0.000853 0.000859 0.000801 13,061,672.00
12 May 2024 0.000851 0.00005 6.24% 0.000801 0.0011 0.000798 18,943,663.00
11 May 2024 0.000801 -0.00000300 -0.37% 0.000803 0.000806 0.000796 16,497,741.00
10 May 2024 0.000803 -0.000054 -6.30% 0.000855 0.000863 0.000802 15,299,524.00
09 May 2024 0.000857 0.00005 6.19% 0.000808 0.000877 0.0008 17,552,871.00
08 May 2024 0.000808 0.000013 1.64% 0.000794 0.000827 0.00078 17,964,660.00
07 May 2024 0.000794 0.00000600 0.76% 0.000802 0.000842 0.000791 15,786,517.00
06 May 2024 0.000788 -0.00001 -1.25% 0.0008 0.000826 0.00078 16,008,746.00
05 May 2024 0.000798 0.00000900 1.14% 0.000796 0.000808 0.00079 13,889,730.00
04 May 2024 0.000789 0.000015 1.94% 0.000774 0.000826 0.000765 9,092,341.00
03 May 2024 0.000774 0.000039 5.30% 0.000735 0.00081 0.000733 6,229,770.00
02 May 2024 0.000735 -0.00004 -5.16% 0.00077 0.000774 0.000721 17,957,993.00
01 May 2024 0.000775 -0.000033 -4.08% 0.000809 0.000809 0.000773 17,455,952.00
30 Abr 2024 0.000808 -0.000027 -3.23% 0.000836 0.000847 0.000806 17,397,543.00
29 Abr 2024 0.000836 -0.00000200 -0.24% 0.000837 0.000851 0.000801 14,387,400.00
28 Abr 2024 0.000838 -0.00000200 -0.24% 0.000839 0.000852 0.0008 14,754,526.00
27 Abr 2024 0.00084 -0.000041 -4.65% 0.000881 0.000882 0.000834 13,047,450.00

Su Consulta Reciente

GATE
INKUSDT
INK [Qtum]
LSE
JARE
Jpmorgan Global Core Rea...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados