Cap Mercado $2.39T
-1.94%
Volumen 24h $200.59B
6.3%
BTC % 51.23%
-0.21%
ETH % 15.19%
-0.06%
Monedas
26.666
+26
Exchanges
885
Ultima actualización
59 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 |
|---|---|---|---|---|---|---|
| Apr-17 2024 | $0.380653 | $0.371025 | $0.402963 | $0.398844 | $30,388,714 | $440,475,619 |
| Apr-16 2024 | $0.398607 | $0.379931 | $0.407219 | $0.400686 | $32,982,552 | $461,242,939 |
| Apr-15 2024 | $0.400925 | $0.385352 | $0.43965 | $0.418066 | $41,570,850 | $463,914,763 |
| Apr-14 2024 | $0.418234 | $0.376334 | $0.423911 | $0.391066 | $47,485,619 | $483,942,091 |
| Apr-13 2024 | $0.391813 | $0.349269 | $0.47496 | $0.473852 | $70,683,731 | $453,370,803 |
| Apr-12 2024 | $0.474358 | $0.45238 | $0.562567 | $0.551678 | $59,360,171 | $548,849,911 |
| Apr-11 2024 | $0.552228 | $0.542468 | $0.566597 | $0.563373 | $29,893,756 | $638,948,217 |
| Apr-10 2024 | $0.564279 | $0.547505 | $0.582549 | $0.576434 | $39,219,696 | $646,750,077 |
| Apr-09 2024 | $0.576702 | $0.575249 | $0.613883 | $0.611076 | $46,999,564 | $660,947,176 |
| Apr-08 2024 | $0.611738 | $0.556153 | $0.638394 | $0.567115 | $118,215,007 | $701,089,529 |
| Apr-07 2024 | $0.567255 | $0.543849 | $0.572406 | $0.544605 | $29,372,655 | $650,109,245 |
| Apr-06 2024 | $0.544967 | $0.535953 | $0.548699 | $0.541274 | $18,858,984 | $624,565,221 |
| Apr-05 2024 | $0.541828 | $0.521666 | $0.551056 | $0.549303 | $27,329,578 | $620,812,530 |
| Apr-04 2024 | $0.549381 | $0.52419 | $0.559068 | $0.536505 | $28,230,468 | $629,466,907 |
| Apr-03 2024 | $0.537028 | $0.525016 | $0.555292 | $0.54136 | $33,951,031 | $615,311,997 |