Cap Mercado $4.02T 0.37%
Volume 24h $243.41B -28.36%
BTC % 55.31% 0.18%
ETH % 11.82% -0.5%
Moedas 33.517 +6
Trocas 885
Última atualização 27 Segundos atrás
1inch 1INCH

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-24 2025 $0.179973 $0.173068 $0.179973 $0.173796 $13,725,087 $251,757,624
Oct-23 2025 $0.173776 $0.167889 $0.176807 $0.168165 $14,635,250 $243,089,403
Oct-22 2025 $0.168378 $0.164483 $0.17339 $0.171045 $17,130,299 $235,538,144
Oct-21 2025 $0.171124 $0.171119 $0.184001 $0.177935 $20,163,135 $239,355,639
Oct-20 2025 $0.177914 $0.172317 $0.180692 $0.174878 $16,447,722 $248,852,640
Oct-19 2025 $0.174772 $0.170718 $0.178448 $0.172371 $14,658,117 $244,457,311
Oct-18 2025 $0.172247 $0.168944 $0.174776 $0.170933 $14,812,433 $240,926,313
Oct-17 2025 $0.1709 $0.162181 $0.178821 $0.177469 $23,470,640 $239,018,429
Oct-16 2025 $0.17732 $0.174869 $0.190208 $0.186491 $19,546,120 $247,997,841
Oct-15 2025 $0.186481 $0.184786 $0.199025 $0.19327 $20,864,682 $260,809,527
Oct-14 2025 $0.193363 $0.183376 $0.202967 $0.202639 $26,627,209 $270,398,911
Oct-13 2025 $0.202674 $0.194759 $0.204151 $0.197869 $27,775,980 $283,418,997
Oct-12 2025 $0.198162 $0.176891 $0.200023 $0.179092 $26,357,332 $277,108,601
Oct-11 2025 $0.179199 $0.173296 $0.192044 $0.187143 $39,589,448 $250,576,783
Oct-10 2025 $0.187775 $0.131293 $0.254905 $0.251273 $56,795,120 $262,554,883

Análise histórica e de mercado do preço de 1inch (1INCH), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1765 dias, a partir do dia 25-12-2020.