Cap Marché $3.28T
0.11%
Volume 24h $151.27B
BTC % 54.59%
-0.18%
ETH % 11.22%
0.08%
Monnaies
33.767
+1
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de 1inch (1INCH), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Dec-06 2025 | $0.186385 | $0.180684 | $0.188006 | $0.183375 | $15,494,244 | $261,281,119 |
| Dec-05 2025 | $0.183599 | $0.1785 | $0.192607 | $0.188417 | $45,976,098 | $257,374,649 |
| Dec-04 2025 | $0.188504 | $0.183634 | $0.198408 | $0.198155 | $26,618,499 | $264,251,585 |
| 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 |