1inch5s(1INCH5S)Hoje
$0.033559
1 anos atrás
$1.332079
2 anos atrás
$0.017118
3 anos atrás
$0.001338
4 anos atrás
$0.000911
1inch5s Histórico de preços
(1INCH5S)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.041768 | $0.039 | $0.027 | $0.028026 | $17,517.99 |
2025-09-02 | $0.042759 | $0.048 | $0.037 | $0.040193 | $14,777.22 |
2025-09-01 | $0.037887 | $0.044 | $0.027 | $0.043784 | $9,302.902 |
2025-08-31 | $0.038225 | $0.039 | $0.033 | $0.037266 | $13,007.22 |
2025-08-30 | $0.040803 | $0.043 | $0.035 | $0.03726 | $19,718.21 |
2025-08-29 | $0.036244 | $0.043 | $0.032 | $0.040278 | $18,565.20 |
2025-08-28 | $0.037596 | $0.039 | $0.033 | $0.035337 | $16,741.81 |
2025-08-27 | $0.044439 | $0.043 | $0.035 | $0.036608 | $22,201.32 |
2025-08-26 | $0.039659 | $0.051 | $0.037 | $0.043096 | $26,244.81 |
2025-08-25 | $0.036484 | $0.042 | $0.025 | $0.038997 | $11,115.69 |
2025-08-24 | $0.031923 | $0.038 | $0.029 | $0.035557 | $21,127.32 |
2025-08-23 | $0.037231 | $0.034 | $0.026 | $0.031327 | $21,717.13 |
2025-08-22 | $0.046621 | $0.058 | $0.032 | $0.035179 | $15,292.60 |
2025-08-21 | $0.049666 | $0.047 | $0.036 | $0.045533 | $19,992.67 |
2025-08-20 | $0.055868 | $0.059 | $0.045 | $0.046864 | $19,214.61 |
2025-08-19 | $0.052189 | $0.064 | $0.044 | $0.054137 | $21,692.06 |
2025-08-18 | $0.042261 | $0.057 | $0.043 | $0.051192 | $9,366.765 |
2025-08-17 | $0.049192 | $0.05 | $0.04 | $0.041413 | $14,645.50 |
2025-08-16 | $0.061463 | $0.06 | $0.047 | $0.047806 | $23,110.44 |
2025-08-15 | $0.054961 | $0.065 | $0.047 | $0.061226 | $32,940.63 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
1inch5s(1INCH5S)
