Cap Mercado $4.11T
-0.05%
Volume 24h $344.17B
-8.33%
BTC % 54.75%
-0.73%
ETH % 12.56%
1.11%
Moedas
32.832
+18
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.259004 | $0.241403 | $0.261264 | $0.241403 | $25,419,923 | $361,517,190 |
| Aug-19 2025 | $0.241262 | $0.23756 | $0.254591 | $0.249963 | $116,559,641 | $336,753,233 |
| Aug-18 2025 | $0.24994 | $0.244199 | $0.258267 | $0.258014 | $20,185,010 | $348,864,993 |
| Aug-17 2025 | $0.257935 | $0.256264 | $0.264268 | $0.25741 | $13,497,490 | $360,020,593 |
| Aug-16 2025 | $0.25722 | $0.252842 | $0.25827 | $0.252853 | $12,755,435 | $359,008,576 |
| Aug-15 2025 | $0.252464 | $0.246879 | $0.260272 | $0.254023 | $21,909,591 | $352,351,375 |
| Aug-14 2025 | $0.254205 | $0.245839 | $0.283103 | $0.27776 | $34,463,795 | $354,782,299 |
| Aug-13 2025 | $0.278111 | $0.269335 | $0.280212 | $0.273303 | $32,521,936 | $388,145,793 |
| Aug-12 2025 | $0.273251 | $0.25934 | $0.275093 | $0.259419 | $30,013,579 | $381,363,043 |
| Aug-11 2025 | $0.259899 | $0.257538 | $0.28412 | $0.281094 | $38,645,445 | $362,728,406 |
| Aug-10 2025 | $0.281258 | $0.278452 | $0.296716 | $0.294676 | $32,554,617 | $392,534,122 |
| Aug-09 2025 | $0.294915 | $0.282912 | $0.298855 | $0.284216 | $19,926,912 | $411,593,494 |
| Aug-08 2025 | $0.28411 | $0.276063 | $0.287887 | $0.277646 | $50,107,809 | $396,514,105 |
| Aug-07 2025 | $0.277691 | $0.26376 | $0.277924 | $0.267964 | $17,786,355 | $387,548,687 |
| Aug-06 2025 | $0.268031 | $0.24986 | $0.269962 | $0.258328 | $21,603,949 | $374,067,019 |