Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.267959 | $0.262588 | $0.270087 | $0.262836 | $32,866,277 | $374,630,303 |
| Oct-01 2025 | $0.26274 | $0.251013 | $0.263175 | $0.256321 | $37,937,223 | $367,314,910 |
| Sep-30 2025 | $0.255151 | $0.241604 | $0.258769 | $0.246264 | $61,167,699 | $356,677,587 |
| Sep-29 2025 | $0.246387 | $0.232668 | $0.251834 | $0.239549 | $23,261,272 | $344,418,350 |
| Sep-28 2025 | $0.239565 | $0.232124 | $0.241104 | $0.234583 | $13,356,113 | $334,881,557 |
| Sep-27 2025 | $0.234709 | $0.233464 | $0.242872 | $0.240898 | $15,543,763 | $328,093,336 |
| Sep-26 2025 | $0.240099 | $0.225259 | $0.240099 | $0.225259 | $20,263,238 | $335,628,135 |
| Sep-25 2025 | $0.224607 | $0.223281 | $0.239132 | $0.238597 | $26,113,294 | $313,971,450 |
| Sep-24 2025 | $0.238628 | $0.232278 | $0.242804 | $0.233958 | $23,486,074 | $333,572,086 |
| Sep-23 2025 | $0.234356 | $0.22883 | $0.239003 | $0.234196 | $16,304,552 | $327,600,187 |
| Sep-22 2025 | $0.234065 | $0.230378 | $0.254103 | $0.253488 | $26,659,080 | $327,189,900 |
| Sep-21 2025 | $0.253673 | $0.253208 | $0.262306 | $0.256779 | $13,825,113 | $354,543,958 |
| Sep-20 2025 | $0.25681 | $0.254058 | $0.260776 | $0.255788 | $14,047,086 | $358,928,374 |
| Sep-19 2025 | $0.255793 | $0.25447 | $0.272541 | $0.270351 | $18,460,840 | $357,507,254 |
| Sep-18 2025 | $0.270502 | $0.265693 | $0.272465 | $0.266925 | $19,871,529 | $378,054,995 |