1inch(1INCH)Hoje
$0.2422
1 anos atrás
$0.257906
2 anos atrás
$0.246687
3 anos atrás
$0.610262
4 anos atrás
$3.72
1inch Histórico de preços
(1INCH)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.243815 | $0.2463 | $0.2408 | $0.243935 | $10.014M |
2025-09-05 | $0.239343 | $0.2498 | $0.2371 | $0.243424 | $18.015M |
2025-09-04 | $0.250346 | $0.2508 | $0.2383 | $0.2392 | $282.378K |
2025-09-03 | $0.237797 | $0.2513 | $0.2386 | $0.250760 | $14.359M |
2025-09-02 | $0.238721 | $0.2424 | $0.2314 | $0.2382 | $440.702K |
2025-09-01 | $0.245916 | $0.2583 | $0.2364 | $0.238539 | $28.741M |
2025-08-31 | $0.246219 | $0.2505 | $0.244 | $0.245876 | $9.315M |
2025-08-30 | $0.245539 | $0.2503 | $0.2403 | $0.246228 | $12.169M |
2025-08-29 | $0.252007 | $0.2551 | $0.2408 | $0.244913 | $21.375M |
2025-08-28 | $0.250958 | $0.2548 | $0.247 | $0.252269 | $20.273M |
2025-08-27 | $0.244617 | $0.2532 | $0.2449 | $0.251255 | $15.071M |
2025-08-26 | $0.252509 | $0.2534 | $0.235 | $0.244678 | $22.117M |
2025-08-25 | $0.257595 | $0.2716 | $0.2481 | $0.2519 | $830.935K |
2025-08-24 | $0.266954 | $0.2688 | $0.2535 | $0.257493 | $15.592M |
2025-08-23 | $0.259955 | $0.2736 | $0.2635 | $0.266667 | $26.706M |
2025-08-22 | $0.252152 | $0.2662 | $0.2375 | $0.260342 | $25.149M |
2025-08-21 | $0.249739 | $0.2621 | $0.2503 | $0.251576 | $18.775M |
2025-08-20 | $0.246284 | $0.2532 | $0.2401 | $0.249763 | $27.274M |
2025-08-19 | $0.249543 | $0.2566 | $0.2367 | $0.245550 | $111.814M |
2025-08-18 | $0.262264 | $0.2612 | $0.2436 | $0.249778 | $19.298M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
1inch(1INCH)
