INJBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.00040015 | -0.00000800 | -1.96% | 0.00040065 | 0.00040065 | 0.00040015 | 0.00 |
20 May 2024 | 0.00040775 | 0.00004000 | 10.87% | 0.00037814 | 0.00040775 | 0.00037814 | 1.00 |
19 May 2024 | 0.00036792 | -0.00000300 | -0.81% | 0.00037196 | 0.00037266 | 0.00036544 | 21.00 |
18 May 2024 | 0.00037094 | 0.00000000 | 0.00% | 0.00037094 | 0.00037094 | 0.00037094 | 0.00 |
17 May 2024 | 0.00037094 | 0.00000900 | 2.49% | 0.00037144 | 0.00037144 | 0.00036866 | 0.00 |
16 May 2024 | 0.00036154 | 0.00000300 | 0.84% | 0.00036314 | 0.00036314 | 0.00036064 | 0.00 |
15 May 2024 | 0.00035817 | -0.00001200 | -3.24% | 0.00035316 | 0.00035833 | 0.00035316 | 0.00 |
14 May 2024 | 0.00037056 | 0.00000000 | 0.00% | 0.00037056 | 0.00037056 | 0.00037056 | 0.00 |
13 May 2024 | 0.00037056 | -0.00001400 | -3.64% | 0.00037674 | 0.00037674 | 0.00036824 | 3.00 |
12 May 2024 | 0.00038472 | -0.00000700 | -1.78% | 0.00038994 | 0.00039286 | 0.00038472 | 0.00 |
11 May 2024 | 0.00039216 | -0.00002100 | -5.08% | 0.00040840 | 0.00040856 | 0.00039216 | 1.00 |
10 May 2024 | 0.00041355 | 0.00003200 | 8.38% | 0.00038293 | 0.00041355 | 0.00038293 | 551.00 |
09 May 2024 | 0.00038174 | -0.00000900 | -2.30% | 0.00037992 | 0.00038177 | 0.00037992 | 16.00 |
08 May 2024 | 0.00039112 | 0.00000000 | 0.00% | 0.00039112 | 0.00039112 | 0.00039112 | 0.00 |
07 May 2024 | 0.00039112 | -0.00000900 | -2.25% | 0.00039112 | 0.00039112 | 0.00039112 | 0.00 |
06 May 2024 | 0.00040002 | -0.00000800 | -1.96% | 0.00039278 | 0.00040002 | 0.00039278 | 0.00 |
05 May 2024 | 0.00040825 | 0.00000000 | 0.00% | 0.00040825 | 0.00040825 | 0.00040825 | 0.00 |
04 May 2024 | 0.00040825 | 0.00000000 | 0.00% | 0.00040825 | 0.00040825 | 0.00040825 | 0.00 |
03 May 2024 | 0.00040825 | 0.00000000 | 0.00% | 0.00040825 | 0.00040825 | 0.00040825 | 0.00 |
02 May 2024 | 0.00040825 | 0.00000000 | 0.00% | 0.00040825 | 0.00040825 | 0.00040825 | 0.00 |
01 May 2024 | 0.00040825 | 0.00000000 | 0.00% | 0.00040825 | 0.00040825 | 0.00040825 | 0.00 |
30 Abr 2024 | 0.00040825 | 0.00000000 | 0.00% | 0.00040825 | 0.00040825 | 0.00040825 | 0.00 |
29 Abr 2024 | 0.00040825 | 0.00000000 | 0.00% | 0.00040825 | 0.00040825 | 0.00040825 | 0.00 |
28 Abr 2024 | 0.00040825 | -0.00000300 | -0.73% | 0.00040793 | 0.00040825 | 0.00040793 | 0.00 |
27 Abr 2024 | 0.00041162 | 0.00000000 | 0.00% | 0.00041162 | 0.00041162 | 0.00041162 | 0.00 |
26 Abr 2024 | 0.00041162 | 0.00000000 | 0.00% | 0.00041162 | 0.00041162 | 0.00041162 | 0.00 |
25 Abr 2024 | 0.00041162 | -0.00000400 | -0.96% | 0.00041162 | 0.00041162 | 0.00041162 | 0.00 |
24 Abr 2024 | 0.00041563 | -0.00004200 | -9.17% | 0.00041563 | 0.00041563 | 0.00041563 | 0.00 |
23 Abr 2024 | 0.00045806 | 0.00000000 | 0.00% | 0.00045806 | 0.00045806 | 0.00045806 | 0.00 |
22 Abr 2024 | 0.00045806 | 0.00000000 | 0.00% | 0.00045806 | 0.00045806 | 0.00045806 | 0.00 |
21 Abr 2024 | 0.00045806 | 0.00001700 | 3.86% | 0.00045806 | 0.00045806 | 0.00045806 | 0.00 |
20 Abr 2024 | 0.00044065 | 0.00000000 | 0.00% | 0.00044065 | 0.00044065 | 0.00044065 | 0.00 |
19 Abr 2024 | 0.00044065 | 0.00000000 | 0.00% | 0.00044065 | 0.00044065 | 0.00044065 | 0.00 |
18 Abr 2024 | 0.00044065 | -0.00001600 | -3.50% | 0.00043845 | 0.00044265 | 0.00043845 | 156.00 |
17 Abr 2024 | 0.00045669 | 0.00007300 | 19.03% | 0.00041132 | 0.00045669 | 0.00041132 | 0.00 |
16 Abr 2024 | 0.00038369 | -0.00000088 | -0.23% | 0.00038369 | 0.00038369 | 0.00038369 | 0.00 |
15 Abr 2024 | 0.00038457 | -0.00001700 | -4.23% | 0.00040231 | 0.00041053 | 0.00038457 | 1.00 |
14 Abr 2024 | 0.00040160 | 0.00003900 | 10.75% | 0.00036387 | 0.00040160 | 0.00036387 | 0.00 |
13 Abr 2024 | 0.00036278 | -0.00003800 | -9.49% | 0.00039552 | 0.00039552 | 0.00030321 | 91.00 |
12 Abr 2024 | 0.00040040 | -0.00005900 | -12.85% | 0.00045262 | 0.00045262 | 0.00033767 | 65.00 |
11 Abr 2024 | 0.00045915 | -0.00001000 | -2.13% | 0.00046975 | 0.00046975 | 0.00045397 | 0.00 |
10 Abr 2024 | 0.00046915 | -0.00001000 | -2.09% | 0.00047905 | 0.00047905 | 0.00046915 | 3.00 |
09 Abr 2024 | 0.00047907 | -0.00001300 | -2.64% | 0.00049067 | 0.00049067 | 0.00047907 | 0.00 |
08 Abr 2024 | 0.00049213 | -0.00000600 | -1.20% | 0.00049657 | 0.00049657 | 0.00049213 | 0.00 |
07 Abr 2024 | 0.00049806 | -0.00000400 | -0.80% | 0.00050104 | 0.00050104 | 0.00049806 | 0.00 |
06 Abr 2024 | 0.00050254 | 0.00000000 | 0.00% | 0.00050104 | 0.00051317 | 0.00049806 | 0.00 |
05 Abr 2024 | 0.00050254 | 0.00002300 | 4.80% | 0.00047764 | 0.00051471 | 0.00046357 | 0.00 |
04 Abr 2024 | 0.00047907 | -0.00003700 | -7.17% | 0.00050405 | 0.00050405 | 0.00047907 | 0.00 |
03 Abr 2024 | 0.00051583 | 0.00001500 | 2.99% | 0.00049361 | 0.00052090 | 0.00048920 | 53.00 |
02 Abr 2024 | 0.00050104 | 0.00001000 | 2.04% | 0.00048920 | 0.00050104 | 0.00047764 | 0.00 |
01 Abr 2024 | 0.00049067 | -0.00001800 | -3.54% | 0.00051779 | 0.00051779 | 0.00047907 | 0.00 |
31 Mar 2024 | 0.00050859 | 0.00000500 | 0.99% | 0.00051011 | 0.00051779 | 0.00050859 | 0.00 |
30 Mar 2024 | 0.00050405 | -0.00002000 | -3.82% | 0.00052246 | 0.00052246 | 0.00049806 | 3.00 |
29 Mar 2024 | 0.00052402 | -0.00001400 | -2.60% | 0.00053993 | 0.00054154 | 0.00052402 | 0.00 |
28 Mar 2024 | 0.00053831 | -0.00001100 | -2.00% | 0.00054316 | 0.00054316 | 0.00052874 | 0.00 |
27 Mar 2024 | 0.00054970 | -0.00000700 | -1.26% | 0.00054806 | 0.00055299 | 0.00054316 | 1.00 |
26 Mar 2024 | 0.00055630 | 0.00002400 | 4.51% | 0.00053033 | 0.00057148 | 0.00053033 | 1.00 |
25 Mar 2024 | 0.00053191 | -0.00001600 | -2.92% | 0.00054154 | 0.00054154 | 0.00053191 | 0.00 |
24 Mar 2024 | 0.00054806 | 0.00000200 | 0.37% | 0.00054479 | 0.00054806 | 0.00054154 | 0.00 |
23 Mar 2024 | 0.00054627 | -0.00000200 | -0.36% | 0.00055465 | 0.00055465 | 0.00054479 | 2.00 |
22 Mar 2024 | 0.00054806 | -0.00001500 | -2.66% | 0.00055631 | 0.00055631 | 0.00054806 | 0.00 |
21 Mar 2024 | 0.00056300 | -0.00001400 | -2.43% | 0.00057649 | 0.00058183 | 0.00052246 | 41.00 |
20 Mar 2024 | 0.00057663 | -0.00000300 | -0.52% | 0.00057319 | 0.00059059 | 0.00054970 | 2.00 |
19 Mar 2024 | 0.00058009 | 0.00001500 | 2.66% | 0.00056300 | 0.00058009 | 0.00054479 | 1.00 |
18 Mar 2024 | 0.00056469 | -0.00005900 | -9.47% | 0.00062138 | 0.00062747 | 0.00056469 | 0.00 |
17 Mar 2024 | 0.00062324 | 0.00000200 | 0.32% | 0.00062511 | 0.00063833 | 0.00060851 | 11.00 |
16 Mar 2024 | 0.00062138 | -0.00001900 | -2.97% | 0.00064035 | 0.00067362 | 0.00060488 | 8.00 |
15 Mar 2024 | 0.00064024 | -0.00001900 | -2.88% | 0.00066760 | 0.00066760 | 0.00060579 | 59.00 |
14 Mar 2024 | 0.00065967 | 0.00000000 | 0.00% | 0.00065967 | 0.00065967 | 0.00065967 | 0.00 |
13 Mar 2024 | 0.00065967 | -0.00006800 | -9.34% | 0.00072066 | 0.00073683 | 0.00065378 | 3.00 |
12 Mar 2024 | 0.00072807 | 0.00014624 | 25.13% | 0.00058883 | 0.00072807 | 0.00056300 | 2.00 |
11 Mar 2024 | 0.00058183 | 0.00000800 | 1.39% | 0.00058183 | 0.00058883 | 0.00055798 | 1.00 |
10 Mar 2024 | 0.00057405 | -0.00002000 | -3.37% | 0.00060128 | 0.00060128 | 0.00054806 | 32.00 |
09 Mar 2024 | 0.00059413 | -0.00001100 | -1.82% | 0.00060670 | 0.00060670 | 0.00059413 | 20.00 |
08 Mar 2024 | 0.00060488 | -0.00004300 | -6.64% | 0.00065750 | 0.00065769 | 0.00059236 | 8.00 |
07 Mar 2024 | 0.00064781 | 0.00006600 | 11.34% | 0.00058357 | 0.00065644 | 0.00058357 | 41.00 |
06 Mar 2024 | 0.00058183 | -0.00000500 | -0.85% | 0.00058183 | 0.00058940 | 0.00055798 | 7.00 |
05 Mar 2024 | 0.00058707 | -0.00001600 | -2.65% | 0.00059413 | 0.00063000 | 0.00051141 | 47.00 |
04 Mar 2024 | 0.00060340 | -0.00005000 | -7.65% | 0.00064364 | 0.00064364 | 0.00057663 | 14.00 |
03 Mar 2024 | 0.00065378 | -0.00003000 | -4.39% | 0.00069199 | 0.00069199 | 0.00061986 | 43.00 |
02 Mar 2024 | 0.00068376 | -0.00004100 | -5.66% | 0.00072807 | 0.00074347 | 0.00068324 | 2.00 |
01 Mar 2024 | 0.00072432 | 0.00006900 | 10.52% | 0.00066760 | 0.00072590 | 0.00066164 | 4.00 |
29 Feb 2024 | 0.00065574 | -0.00004700 | -6.69% | 0.00068992 | 0.00073025 | 0.00065574 | 36.00 |
28 Feb 2024 | 0.00070241 | 0.00000200 | 0.29% | 0.00070032 | 0.00073903 | 0.00055979 | 154.00 |
27 Feb 2024 | 0.00070087 | 0.00003200 | 4.78% | 0.00066760 | 0.00070874 | 0.00064408 | 78.00 |
26 Feb 2024 | 0.00066911 | -0.00002300 | -3.32% | 0.00069406 | 0.00070874 | 0.00066911 | 2.00 |
25 Feb 2024 | 0.00069199 | 0.00001600 | 2.37% | 0.00066760 | 0.00069199 | 0.00065378 | 1.00 |
24 Feb 2024 | 0.00067564 | 0.00003200 | 4.97% | 0.00065183 | 0.00067564 | 0.00065183 | 7.00 |
23 Feb 2024 | 0.00064408 | -0.00002400 | -3.59% | 0.00066363 | 0.00067564 | 0.00063263 | 31.00 |
22 Feb 2024 | 0.00066760 | -0.00001000 | -1.48% | 0.00066960 | 0.00068581 | 0.00065770 | 12.00 |