Cap Marché $2.87T
0.29%
Volume 24h $304.05B
3.25%
BTC % 56.79%
-0.29%
ETH % 9.83%
-1.52%
Monnaies
34.593
+4
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 |
|---|---|---|---|---|---|---|
| May-06 2026 | $0.098428 | $0.097173 | $0.099222 | $0.097272 | $17,602,805 | $138,389,850 |
| May-05 2026 | $0.097321 | $0.095361 | $0.097821 | $0.095508 | $11,520,152 | $136,796,376 |
| May-04 2026 | $0.095507 | $0.094134 | $0.097063 | $0.094983 | $11,799,098 | $134,243,334 |
| May-03 2026 | $0.095001 | $0.093937 | $0.095673 | $0.095673 | $9,383,970 | $133,531,236 |
| May-02 2026 | $0.095526 | $0.093791 | $0.096739 | $0.094403 | $9,050,078 | $134,262,314 |
| May-01 2026 | $0.094406 | $0.092521 | $0.095607 | $0.092521 | $10,157,542 | $132,629,922 |
| Apr-30 2026 | $0.092531 | $0.092117 | $0.093943 | $0.093423 | $9,307,274 | $129,995,576 |
| Apr-29 2026 | $0.093382 | $0.091528 | $0.09654 | $0.094628 | $10,263,900 | $131,177,888 |
| Apr-28 2026 | $0.094617 | $0.093599 | $0.095314 | $0.095269 | $9,302,698 | $132,906,182 |
| Apr-27 2026 | $0.095323 | $0.094256 | $0.098015 | $0.096731 | $12,796,572 | $133,897,992 |
| Apr-26 2026 | $0.096784 | $0.094778 | $0.097239 | $0.095238 | $9,948,909 | $135,950,449 |
| Apr-25 2026 | $0.095232 | $0.094696 | $0.097079 | $0.096353 | $9,829,462 | $133,771,058 |
| Apr-24 2026 | $0.096364 | $0.095103 | $0.096672 | $0.095955 | $12,527,366 | $135,361,231 |
| Apr-23 2026 | $0.095948 | $0.094185 | $0.096125 | $0.095921 | $11,417,348 | $134,776,830 |
| Apr-22 2026 | $0.095923 | $0.094377 | $0.097748 | $0.094916 | $11,162,413 | $134,741,347 |