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.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 |
![Logo de INK [Qtum] (INKUSDT).](/common/images/company/COIN_INKUUSD.png){kind=small}
![Gráfica de la cotización de INK [Qtum] (INKUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
