Cap Mercado $4.03T
0.46%
Volumen 24h $210.29B
-47.85%
BTC % 55.3%
0.09%
ETH % 11.81%
-0.76%
Monedas
33.517
+3
Exchanges
885
Ultima actualización
12 Segundos atrás
Precios Históricos de 1inch (1INCH), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.179973 | $0.173068 | $0.179973 | $0.173796 | $13,725,087 | $251,757,624 |
| Oct-23 2025 | $0.173776 | $0.167889 | $0.176807 | $0.168165 | $14,635,250 | $243,089,403 |
| Oct-22 2025 | $0.168378 | $0.164483 | $0.17339 | $0.171045 | $17,130,299 | $235,538,144 |
| Oct-21 2025 | $0.171124 | $0.171119 | $0.184001 | $0.177935 | $20,163,135 | $239,355,639 |
| Oct-20 2025 | $0.177914 | $0.172317 | $0.180692 | $0.174878 | $16,447,722 | $248,852,640 |
| Oct-19 2025 | $0.174772 | $0.170718 | $0.178448 | $0.172371 | $14,658,117 | $244,457,311 |
| Oct-18 2025 | $0.172247 | $0.168944 | $0.174776 | $0.170933 | $14,812,433 | $240,926,313 |
| Oct-17 2025 | $0.1709 | $0.162181 | $0.178821 | $0.177469 | $23,470,640 | $239,018,429 |
| Oct-16 2025 | $0.17732 | $0.174869 | $0.190208 | $0.186491 | $19,546,120 | $247,997,841 |
| Oct-15 2025 | $0.186481 | $0.184786 | $0.199025 | $0.19327 | $20,864,682 | $260,809,527 |
| Oct-14 2025 | $0.193363 | $0.183376 | $0.202967 | $0.202639 | $26,627,209 | $270,398,911 |
| Oct-13 2025 | $0.202674 | $0.194759 | $0.204151 | $0.197869 | $27,775,980 | $283,418,997 |
| Oct-12 2025 | $0.198162 | $0.176891 | $0.200023 | $0.179092 | $26,357,332 | $277,108,601 |
| Oct-11 2025 | $0.179199 | $0.173296 | $0.192044 | $0.187143 | $39,589,448 | $250,576,783 |
| Oct-10 2025 | $0.187775 | $0.131293 | $0.254905 | $0.251273 | $56,795,120 | $262,554,883 |