Cap Mercado $2.23T
1.13%
Volumen 24h $71.05B
45.04%
BTC % 58.6979%
0.15%
ETH % 10.2872%
0.89%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de 1inch (1INCH), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de 1inch (1INCH) en Dólar USD. Esta tabla muestra 2,033 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.0737 | $0.0722 | $0.0741 | $0.0736 | $1,248,167 | $104,061,827 |
| Jul-18 2026 | $0.0734 | $0.0716 | $0.0734 | $0.0725 | $1,804,984 | $103,638,238 |
| Jul-17 2026 | $0.0726 | $0.0709 | $0.0731 | $0.0727 | $2,442,435 | $102,508,666 |
| Jul-16 2026 | $0.0728 | $0.0727 | $0.0753 | $0.0745 | $2,072,087 | $102,791,059 |
| Jul-15 2026 | $0.0744 | $0.0744 | $0.0759 | $0.075 | $2,074,199 | $105,050,203 |
| Jul-14 2026 | $0.0749 | $0.0716 | $0.0757 | $0.0716 | $2,260,509 | $105,756,185 |
| Jul-13 2026 | $0.0715 | $0.071 | $0.0741 | $0.073 | $2,554,707 | $100,955,504 |
| Jul-12 2026 | $0.0731 | $0.0727 | $0.0741 | $0.0735 | $2,173,138 | $103,214,648 |
| Jul-11 2026 | $0.0736 | $0.0722 | $0.0756 | $0.0724 | $2,517,549 | $103,920,631 |
| Jul-10 2026 | $0.0724 | $0.0711 | $0.0739 | $0.0715 | $2,938,236 | $102,226,273 |
| Jul-09 2026 | $0.0714 | $0.0702 | $0.0719 | $0.0706 | $2,444,665 | $100,814,307 |
| Jul-08 2026 | $0.0704 | $0.0694 | $0.0712 | $0.0708 | $3,263,445 | $99,402,342 |
| Jul-07 2026 | $0.0709 | $0.0709 | $0.073 | $0.0727 | $2,954,396 | $100,106,272 |
| Jul-06 2026 | $0.0726 | $0.0707 | $0.0738 | $0.0726 | $3,105,022 | $102,506,563 |
| Jul-05 2026 | $0.0726 | $0.0711 | $0.0733 | $0.0722 | $2,376,062 | $102,503,689 |