Cap Marché $2.50T
0.78%
Volume 24h $60.20B
-48.76%
BTC % 59.2727%
-0.2%
ETH % 9.78321%
-0.25%
Monnaies
34.665
Échanges
204
En direct
Prix historiques de 1inch (1INCH), Informations sur le volume et le marché par date Dollar USD - USD
Suivez l'historique complet des prix de 1inch (1INCH) en Dollar USD. Ce tableau affiche 1,982 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.0865 | $0.0843 | $0.0872 | $0.0851 | $2,879,086 | $121,636,987 |
| May-28 2026 | $0.0851 | $0.0838 | $0.0868 | $0.0865 | $3,189,919 | $119,668,296 |
| May-27 2026 | $0.0862 | $0.0862 | $0.0896 | $0.0891 | $3,516,794 | $121,213,811 |
| May-26 2026 | $0.0893 | $0.0886 | $0.0913 | $0.0904 | $2,814,248 | $125,573,009 |
| May-25 2026 | $0.0906 | $0.0901 | $0.0921 | $0.0906 | $2,505,200 | $127,401,059 |
| May-24 2026 | $0.0904 | $0.0896 | $0.0922 | $0.0919 | $1,888,965 | $127,119,821 |
| May-23 2026 | $0.0919 | $0.0882 | $0.0937 | $0.0897 | $2,617,534 | $129,229,110 |
| May-22 2026 | $0.089521 | $0.089324 | $0.093447 | $0.092933 | $10,114,925 | $125,884,288 |
| May-21 2026 | $0.092933 | $0.091456 | $0.093525 | $0.092319 | $9,660,187 | $130,682,783 |
| May-20 2026 | $0.092247 | $0.09036 | $0.093063 | $0.090803 | $10,160,623 | $129,717,805 |
| May-19 2026 | $0.090772 | $0.090392 | $0.092252 | $0.091426 | $10,242,223 | $127,643,777 |
| May-18 2026 | $0.091413 | $0.088985 | $0.091809 | $0.090911 | $11,931,392 | $128,545,141 |
| May-17 2026 | $0.090814 | $0.090279 | $0.09395 | $0.093499 | $10,347,156 | $127,702,846 |
| May-16 2026 | $0.093556 | $0.092424 | $0.09587 | $0.095621 | $11,482,773 | $131,558,571 |
| May-15 2026 | $0.095578 | $0.094894 | $0.10048 | $0.099883 | $11,984,465 | $134,401,983 |