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
1inch 1INCH

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

Análisis de precios históricos y de mercado de 1inch (1INCH), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 1765 días, desde el día 25-12-2020.