Mas Datos Histórico 1INCH Token - 1INCHGBP | ADVFN

US Dollar vs MXN

Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

Regístrate

Inicio
Invertir
Criptomonedas
COIN
1INCH Token (Criptodivisas:1INCHGBP)
1INCH Token (Criptodivisas:1INCHGBP) Histórico

1INCHGBP Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
06 May 2024	0.306	-0.005	-1.61%	0.311	0.319	0.305	113,633.00
05 May 2024	0.311	0.001	0.32%	0.310	0.313	0.305	5,302.00
04 May 2024	0.310	0.003	0.98%	0.307	0.314	0.304	386,572.00
03 May 2024	0.307	0.011	3.72%	0.295	0.307	0.287	33,426.00
02 May 2024	0.296	0.002	0.68%	0.294	0.298	0.281	113,339.00
01 May 2024	0.294	-0.019	-6.07%	0.313	0.316	0.289	84,088.00
30 Abr 2024	0.313	-0.023	-6.85%	0.336	0.336	0.305	67,193.00
29 Abr 2024	0.336	-0.005	-1.47%	0.355	0.365	0.326	34,529.00
28 Abr 2024	0.341	-0.008	-2.29%	0.348	0.351	0.340	15,977.00
27 Abr 2024	0.349	0.006	1.75%	0.343	0.352	0.336	75,949.00
26 Abr 2024	0.343	-0.003	-0.87%	0.346	0.351	0.340	15,127.00
25 Abr 2024	0.346	-0.009	-2.54%	0.347	0.348	0.333	24,598.00
24 Abr 2024	0.355	0.00	0.00%	0.355	0.365	0.348	13,931.00
23 Abr 2024	0.355	-0.003	-0.84%	0.358	0.358	0.348	94,628.00
22 Abr 2024	0.358	0.012	3.47%	0.330	0.358	0.306	49,446.00
21 Abr 2024	0.346	-0.014	-3.89%	0.360	0.360	0.344	2,289.00
20 Abr 2024	0.360	0.022	6.51%	0.338	0.361	0.330	3,824.00
19 Abr 2024	0.338	0.008	2.42%	0.330	0.350	0.306	25,953.00
18 Abr 2024	0.330	0.020	6.45%	0.310	0.330	0.304	14,719.00
17 Abr 2024	0.310	-0.008	-2.52%	0.318	0.324	0.299	24,701.00
16 Abr 2024	0.318	-0.003	-0.93%	0.321	0.326	0.305	14,913.00
15 Abr 2024	0.321	-0.017	-5.03%	0.331	0.352	0.316	85,115.00
14 Abr 2024	0.338	0.016	4.97%	0.319	0.342	0.307	66,698.00
13 Abr 2024	0.322	-0.061	-15.93%	0.383	0.383	0.278	105,424.00
12 Abr 2024	0.383	-0.053	-12.16%	0.436	0.449	0.343	124,636.00
11 Abr 2024	0.436	-0.014	-3.11%	0.450	0.450	0.432	8,396.00
10 Abr 2024	0.450	-0.009	-1.96%	0.459	0.462	0.437	21,984.00
09 Abr 2024	0.459	-0.022	-4.57%	0.481	0.481	0.458	60,654.00
08 Abr 2024	0.481	0.034	7.61%	0.443	0.506	0.443	95,964.00
07 Abr 2024	0.447	0.015	3.47%	0.432	0.449	0.421	6,088.00
06 Abr 2024	0.432	0.003	0.70%	0.429	0.433	0.424	5,799.00
05 Abr 2024	0.429	-0.008	-1.83%	0.434	0.435	0.410	31,325.00
04 Abr 2024	0.437	0.012	2.82%	0.425	0.441	0.415	5,923.00
03 Abr 2024	0.425	-0.009	-2.07%	0.434	0.442	0.416	28,695.00
02 Abr 2024	0.434	-0.043	-9.01%	0.477	0.477	0.427	31,048.00
01 Abr 2024	0.477	-0.002	-0.42%	0.485	0.492	0.465	17,207.00
31 Mar 2024	0.479	-0.001	-0.21%	0.480	0.484	0.475	12,087.00
30 Mar 2024	0.480	0.009	1.91%	0.471	0.512	0.471	101,329.00
29 Mar 2024	0.471	-0.008	-1.67%	0.481	0.481	0.465	4,309.00
28 Mar 2024	0.479	0.019	4.13%	0.460	0.480	0.452	29,131.00
27 Mar 2024	0.460	-0.018	-3.77%	0.480	0.481	0.457	56,901.00
26 Mar 2024	0.478	0.013	2.80%	0.465	0.484	0.465	21,521.00
25 Mar 2024	0.465	0.014	3.10%	0.448	0.465	0.448	18,071.00
24 Mar 2024	0.451	0.029	6.87%	0.436	0.452	0.430	4,168.00
23 Mar 2024	0.422	0.00	0.00%	0.422	0.441	0.422	1,200.00
22 Mar 2024	0.422	-0.017	-3.87%	0.439	0.446	0.417	15,485.00
21 Mar 2024	0.439	0.011	2.57%	0.428	0.442	0.421	28,159.00
20 Mar 2024	0.428	0.044	11.46%	0.384	0.431	0.384	16,870.00
19 Mar 2024	0.384	-0.050	-11.52%	0.435	0.435	0.384	37,443.00
18 Mar 2024	0.434	-0.028	-6.06%	0.462	0.468	0.429	41,506.00
17 Mar 2024	0.462	0.018	4.05%	0.444	0.462	0.420	32,513.00
16 Mar 2024	0.444	-0.035	-7.31%	0.494	0.494	0.433	46,234.00
15 Mar 2024	0.479	-0.055	-10.30%	0.514	0.514	0.448	92,909.00
14 Mar 2024	0.534	0.00	0.00%	0.537	0.538	0.492	62,518.00
13 Mar 2024	0.534	0.026	5.12%	0.508	0.543	0.508	98,114.00
12 Mar 2024	0.508	-0.006	-1.17%	0.507	0.508	0.478	20,637.00
11 Mar 2024	0.514	0.020	4.05%	0.495	0.524	0.473	124,265.00
10 Mar 2024	0.494	0.012	2.49%	0.485	0.494	0.464	18,116.00
09 Mar 2024	0.482	0.010	2.12%	0.472	0.490	0.470	12,657.00
08 Mar 2024	0.472	-0.023	-4.65%	0.495	0.495	0.464	25,431.00
07 Mar 2024	0.495	0.001	0.20%	0.492	0.508	0.461	232,916.00
06 Mar 2024	0.494	0.069	16.24%	0.425	0.500	0.415	246,500.00
05 Mar 2024	0.425	-0.038	-8.21%	0.466	0.479	0.343	120,166.00
04 Mar 2024	0.463	0.002	0.43%	0.469	0.475	0.447	37,836.00
03 Mar 2024	0.461	0.005	1.10%	0.456	0.466	0.411	17,909.00
02 Mar 2024	0.456	0.019	4.35%	0.437	0.461	0.430	41,786.00
01 Mar 2024	0.437	0.043	10.91%	0.394	0.437	0.394	18,888.00
29 Feb 2024	0.394	0.007	1.81%	0.393	0.424	0.378	129,475.00
28 Feb 2024	0.387	0.004	1.04%	0.383	0.406	0.359	166,771.00
27 Feb 2024	0.383	-0.006	-1.54%	0.389	0.389	0.367	46,141.00
26 Feb 2024	0.389	-0.002	-0.51%	0.392	0.395	0.377	17,231.00
25 Feb 2024	0.391	0.00	0.00%	0.391	0.398	0.377	96,998.00
24 Feb 2024	0.391	0.010	2.62%	0.381	0.437	0.370	188,328.00
23 Feb 2024	0.381	0.032	9.17%	0.349	0.390	0.341	55,459.00
22 Feb 2024	0.349	0.005	1.45%	0.345	0.357	0.340	28,594.00
21 Feb 2024	0.344	-0.011	-3.10%	0.354	0.354	0.333	36,042.00
20 Feb 2024	0.355	-0.014	-3.79%	0.369	0.371	0.334	62,263.00
19 Feb 2024	0.369	0.010	2.79%	0.359	0.371	0.359	63,462.00
18 Feb 2024	0.359	0.010	2.87%	0.349	0.366	0.349	53,986.00
17 Feb 2024	0.349	-0.004	-1.13%	0.353	0.365	0.340	38,585.00
16 Feb 2024	0.353	-0.008	-2.22%	0.361	0.366	0.350	66,820.00
15 Feb 2024	0.361	0.006	1.69%	0.365	0.367	0.351	47,989.00
14 Feb 2024	0.355	0.009	2.60%	0.346	0.355	0.341	36,765.00
13 Feb 2024	0.346	0.003	0.87%	0.343	0.347	0.340	5,000.00
12 Feb 2024	0.343	0.013	3.94%	0.330	0.347	0.325	68,471.00
11 Feb 2024	0.330	0.00	0.00%	0.330	0.345	0.330	94,933.00
10 Feb 2024	0.330	-0.004	-1.20%	0.332	0.341	0.329	18,176.00
09 Feb 2024	0.334	0.010	3.09%	0.324	0.338	0.324	70,930.00
08 Feb 2024	0.324	-0.001	-0.31%	0.324	0.327	0.319	31,299.00
07 Feb 2024	0.325	0.014	4.50%	0.311	0.326	0.307	42,439.00

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones