Market Cap:

Ink Ink (INK)

0.021329 USD (11.54%)
0.00000318 BTC (6.30%)
0.00538470 QTUM (-5.62%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
9,894,714 USD
1,473 BTC
2,498,020 QTUM
Volume (24h)
302,946 USD
45.10 BTC
76,482 QTUM
Circulating Supply
463,910,527 INK
Total Supply
1,000,000,000 INK
Max Supply
1,000,000,000 INK

Historical data for Ink

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.019120 0.019953 0.018024 0.019953 292,196 8,869,993
Sep 19, 2018 0.018659 0.019401 0.017320 0.018931 275,903 8,656,200
Sep 18, 2018 0.017854 0.019360 0.017173 0.018807 329,814 8,282,483
Sep 17, 2018 0.019804 0.020821 0.017339 0.018536 286,535 9,187,513
Sep 16, 2018 0.020478 0.020832 0.018360 0.020294 269,921 9,500,155
Sep 15, 2018 0.018483 0.020819 0.017855 0.020181 297,868 8,574,453
Sep 14, 2018 0.019792 0.021909 0.018088 0.018975 282,389 9,181,493
Sep 13, 2018 0.019957 0.020768 0.017353 0.019639 295,516 9,258,203
Sep 12, 2018 0.019713 0.019972 0.016404 0.017642 286,380 9,145,176
Sep 11, 2018 0.018361 0.020838 0.017417 0.018883 365,150 8,518,103
Sep 10, 2018 0.020514 0.020732 0.017755 0.019724 321,651 9,516,649
Sep 09, 2018 0.020443 0.021157 0.018505 0.018861 341,645 9,483,924
Sep 08, 2018 0.022696 0.024023 0.019656 0.021135 367,590 10,528,857
Sep 07, 2018 0.023762 0.024350 0.020691 0.022709 350,400 11,023,689
Sep 06, 2018 0.023540 0.024735 0.020508 0.023909 337,429 10,920,519
Sep 05, 2018 0.025099 0.031471 0.023224 0.024742 616,322 11,643,503
Sep 04, 2018 0.024009 0.025712 0.023339 0.025274 401,323 11,138,224
Sep 03, 2018 0.024009 0.024511 0.022734 0.024318 361,735 11,138,029
Sep 02, 2018 0.022652 0.025085 0.021256 0.024017 301,529 10,508,613
Sep 01, 2018 0.021494 0.024727 0.019028 0.024162 346,281 9,971,457
Aug 31, 2018 0.019728 0.023110 0.018937 0.022362 412,046 9,152,249
Aug 30, 2018 0.024609 0.025129 0.017920 0.021491 265,080 11,416,244
Aug 29, 2018 0.022787 0.027010 0.019231 0.023493 310,556 10,571,258
Aug 28, 2018 0.025297 0.028014 0.020896 0.024091 331,185 11,735,432
Aug 27, 2018 0.023976 0.027657 0.019571 0.025660 308,093 11,122,666
Aug 26, 2018 0.025404 0.025739 0.019178 0.019874 293,287 11,785,062
Aug 25, 2018 0.020717 0.026214 0.019486 0.020878 399,846 9,610,876
Aug 24, 2018 0.018872 0.026401 0.015572 0.021143 75,279 8,754,844
Aug 23, 2018 0.018247 0.024489 0.016203 0.021615 404,769 8,465,175
Aug 22, 2018 0.022384 0.025100 0.017287 0.017694 250,607 10,384,359
* Earliest data in range (UTC time)
** Latest data in range (UTC time)