Cap Mercado $3.36T
-0.44%
Volumen 24h $288.75B
-9.44%
BTC % 54.88%
-0.1%
ETH % 11.27%
0.79%
Monedas
33.760
+3
Exchanges
885
Ultima actualización
8 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.198201 | $0.194087 | $0.206134 | $0.20338 | $19,018,115 | $277,705,645 |
| Dec-02 2025 | $0.203302 | $0.186699 | $0.203302 | $0.188287 | $21,374,677 | $284,853,498 |
| Dec-01 2025 | $0.188166 | $0.176561 | $0.189897 | $0.187189 | $23,062,932 | $263,644,953 |
| Nov-30 2025 | $0.187399 | $0.187399 | $0.197145 | $0.197075 | $10,371,134 | $262,463,572 |
| Nov-29 2025 | $0.197247 | $0.196099 | $0.203532 | $0.200396 | $11,332,832 | $276,126,918 |
| Nov-28 2025 | $0.200371 | $0.19871 | $0.205554 | $0.201478 | $25,490,653 | $280,500,765 |
| Nov-27 2025 | $0.201291 | $0.189701 | $0.209109 | $0.190613 | $61,051,825 | $281,788,253 |
| Nov-26 2025 | $0.190576 | $0.186055 | $0.193142 | $0.189748 | $16,198,928 | $266,788,908 |
| Nov-25 2025 | $0.189751 | $0.185817 | $0.198271 | $0.195345 | $26,282,977 | $265,623,098 |
| Nov-24 2025 | $0.195449 | $0.181578 | $0.199265 | $0.182782 | $41,394,943 | $273,598,685 |
| Nov-23 2025 | $0.182718 | $0.182718 | $0.201058 | $0.18619 | $54,263,857 | $255,778,427 |
| Nov-22 2025 | $0.186264 | $0.169018 | $0.186264 | $0.17139 | $51,139,399 | $260,741,675 |
| Nov-21 2025 | $0.171353 | $0.159063 | $0.176045 | $0.172527 | $35,353,042 | $239,863,754 |
| Nov-20 2025 | $0.172477 | $0.170371 | $0.187096 | $0.185222 | $20,707,541 | $241,436,001 |
| Nov-19 2025 | $0.185286 | $0.178716 | $0.18936 | $0.189025 | $21,045,862 | $259,367,246 |