Cap Mercado $3.89T
-3.77%
Volume 24h $493.77B
15.78%
BTC % 59.76%
-0.48%
ETH % 9.22%
1.19%
Moedas
32.426
+19
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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.353213 | $0.308299 | $0.360101 | $0.317792 | $150,661,044 | $492,723,635 |
| Jul-13 2025 | $0.320665 | $0.308374 | $0.383436 | $0.320165 | $332,431,481 | $447,176,484 |
| Jul-12 2025 | $0.323672 | $0.275391 | $0.330713 | $0.294051 | $157,238,656 | $451,369,372 |
| Jul-11 2025 | $0.295116 | $0.234845 | $0.319791 | $0.235244 | $386,780,384 | $411,547,268 |
| Jul-10 2025 | $0.235279 | $0.210852 | $0.236457 | $0.212809 | $36,320,300 | $328,098,769 |
| Jul-09 2025 | $0.212784 | $0.201186 | $0.213708 | $0.205169 | $38,080,439 | $296,622,305 |
| Jul-08 2025 | $0.205609 | $0.188048 | $0.207965 | $0.191214 | $46,555,311 | $286,614,040 |
| Jul-07 2025 | $0.19118 | $0.187971 | $0.195263 | $0.189371 | $25,626,733 | $266,499,865 |
| Jul-06 2025 | $0.189454 | $0.17935 | $0.191092 | $0.18 | $46,196,178 | $264,094,612 |
| Jul-05 2025 | $0.180068 | $0.170877 | $0.181244 | $0.173153 | $27,138,372 | $251,010,252 |
| Jul-04 2025 | $0.173134 | $0.171582 | $0.18241 | $0.181773 | $10,633,352 | $241,344,245 |
| Jul-03 2025 | $0.181733 | $0.18037 | $0.188509 | $0.18114 | $21,540,465 | $253,331,215 |
| Jul-02 2025 | $0.181057 | $0.166777 | $0.183607 | $0.167916 | $14,863,794 | $252,388,828 |
| Jul-01 2025 | $0.167825 | $0.166787 | $0.178956 | $0.17809 | $12,238,934 | $233,942,120 |
| Jun-30 2025 | $0.177979 | $0.176103 | $0.185552 | $0.185428 | $11,884,451 | $248,096,635 |