Cap Mercado $2.35T
1.37%
Volume 24h $165.72B
-9.34%
BTC % 53.24%
-0.86%
ETH % 13.21%
3.02%
Moedas
28.815
+11
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de 1inch (1INCH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-19 2024 | $0.269019 | $0.253384 | $0.273494 | $0.253384 | $45,698,395 | $341,781,669 |
| Sep-18 2024 | $0.252719 | $0.234401 | $0.252719 | $0.23979 | $29,699,008 | $321,055,226 |
| Sep-17 2024 | $0.239682 | $0.233776 | $0.246515 | $0.235794 | $22,152,078 | $304,460,395 |
| Sep-16 2024 | $0.235795 | $0.232911 | $0.245778 | $0.245778 | $31,320,884 | $299,522,927 |
| Sep-15 2024 | $0.245926 | $0.244474 | $0.262229 | $0.262076 | $22,406,818 | $312,392,493 |
| Sep-14 2024 | $0.262213 | $0.260497 | $0.268473 | $0.267193 | $17,727,073 | $333,081,131 |
| Sep-13 2024 | $0.267247 | $0.256983 | $0.269343 | $0.256983 | $42,109,805 | $336,039,817 |
| Sep-12 2024 | $0.256619 | $0.24671 | $0.256643 | $0.247446 | $24,692,129 | $322,675,560 |
| Sep-11 2024 | $0.247265 | $0.240572 | $0.260233 | $0.260142 | $29,085,366 | $310,913,462 |
| Sep-10 2024 | $0.260381 | $0.25632 | $0.263524 | $0.263166 | $24,999,240 | $327,405,757 |
| Sep-09 2024 | $0.263252 | $0.246037 | $0.266183 | $0.250823 | $32,123,776 | $331,015,299 |
| Sep-08 2024 | $0.250045 | $0.246368 | $0.253977 | $0.251219 | $25,217,555 | $314,391,218 |
| Sep-07 2024 | $0.251084 | $0.249204 | $0.262319 | $0.257494 | $31,677,437 | $315,697,500 |
| Sep-06 2024 | $0.257461 | $0.243882 | $0.260627 | $0.25513 | $52,746,875 | $323,715,337 |
| Sep-05 2024 | $0.254843 | $0.251502 | $0.282534 | $0.276669 | $71,575,023 | $320,415,152 |