Cap Mercado $3.50T
-5.49%
Volumen 24h $517.31B
30.04%
BTC % 54.93%
-0.61%
ETH % 11.05%
-1.35%
Monedas
33.667
+9
Exchanges
885
Ultima actualización
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.200976 | $0.198012 | $0.22038 | $0.211115 | $36,036,667 | $281,291,681 |
| Nov-12 2025 | $0.211735 | $0.20391 | $0.214949 | $0.203925 | $32,787,232 | $296,350,678 |
| Nov-11 2025 | $0.203971 | $0.203419 | $0.225523 | $0.223549 | $31,514,173 | $285,480,594 |
| Nov-10 2025 | $0.223531 | $0.207234 | $0.226832 | $0.223867 | $41,489,084 | $312,856,450 |
| Nov-09 2025 | $0.223906 | $0.195119 | $0.227349 | $0.203075 | $44,451,527 | $313,382,088 |
| Nov-08 2025 | $0.20323 | $0.196599 | $0.212216 | $0.211554 | $37,170,226 | $284,443,377 |
| Nov-07 2025 | $0.211151 | $0.186216 | $0.217735 | $0.190088 | $101,800,824 | $295,529,559 |
| Nov-06 2025 | $0.190893 | $0.173007 | $0.219462 | $0.19079 | $164,690,017 | $267,170,407 |
| Nov-05 2025 | $0.191184 | $0.139505 | $0.193703 | $0.145836 | $81,192,370 | $267,555,617 |
| Nov-04 2025 | $0.145988 | $0.138151 | $0.154922 | $0.151947 | $27,304,341 | $204,303,768 |
| Nov-03 2025 | $0.151844 | $0.149118 | $0.172963 | $0.17283 | $24,021,502 | $212,489,389 |
| Nov-02 2025 | $0.172863 | $0.166629 | $0.172863 | $0.170691 | $14,151,595 | $241,903,058 |
| Nov-01 2025 | $0.170802 | $0.161306 | $0.171514 | $0.162071 | $15,273,221 | $239,018,860 |
| Oct-31 2025 | $0.16213 | $0.158518 | $0.163226 | $0.160139 | $14,339,548 | $226,868,379 |
| Oct-30 2025 | $0.159981 | $0.156538 | $0.174021 | $0.171498 | $20,353,478 | $223,855,088 |