Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1INCHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.3707 | -0.00974 | -2.56% | 0.38124 | 0.38549 | 0.36782 | 558,516.00 |
| 06 May 2024 | 0.38044 | 0.01144 | 3.10% | 0.39121 | 0.40292 | 0.37941 | 663,315.00 |
| 05 May 2024 | 0.369 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 455,680.00 |
| 04 May 2024 | 0.369 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 528,463.00 |
| 03 May 2024 | 0.369 | 0.00 | 0.00% | 0.369 | 0.369 | 0.369 | 966,925.00 |
| 02 May 2024 | 0.369 | 0.003 | 0.82% | 0.360 | 0.375 | 0.351 | 1,389,672.00 |
| 01 May 2024 | 0.366 | -0.02906 | -7.36% | 0.366 | 0.397 | 0.360 | 1,487,396.00 |
| 30 Abr 2024 | 0.39506 | -0.02656 | -6.30% | 0.42083 | 0.42732 | 0.37988 | 844,123.00 |
| 29 Abr 2024 | 0.42162 | -0.01338 | -3.08% | 0.42008 | 0.42999 | 0.40829 | 1,113,972.00 |
| 28 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 457,699.00 |
| 27 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 486,463.00 |
| 26 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 723,450.00 |
| 25 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.433 | 0.437 | 0.433 | 832,573.00 |
| 24 Abr 2024 | 0.435 | -0.00756 | -1.71% | 0.447 | 0.456 | 0.429 | 1,222,281.00 |
| 23 Abr 2024 | 0.44256 | 0.00256 | 0.58% | 0.439 | 0.44561 | 0.42868 | 554,794.00 |
| 22 Abr 2024 | 0.440 | 0.011 | 2.56% | 0.43612 | 0.444 | 0.426 | 500,561.00 |
| 21 Abr 2024 | 0.429 | -0.012 | -2.72% | 0.439 | 0.443 | 0.420 | 673,349.00 |
| 20 Abr 2024 | 0.441 | 0.057 | 14.84% | 0.440 | 0.446 | 0.405 | 1,142,254.00 |
| 19 Abr 2024 | 0.384 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 2,666,420.00 |
| 18 Abr 2024 | 0.384 | 0.004 | 1.05% | 0.382 | 0.384 | 0.382 | 1,232,381.00 |
| 17 Abr 2024 | 0.380 | -0.01942 | -4.86% | 0.383 | 0.404 | 0.368 | 776,479.00 |
| 16 Abr 2024 | 0.39942 | -0.00134 | -0.33% | 0.40056 | 0.40832 | 0.37929 | 1,491,434.00 |
| 15 Abr 2024 | 0.40076 | -0.01924 | -4.58% | 0.41557 | 0.441 | 0.38272 | 1,677,255.00 |
| 14 Abr 2024 | 0.420 | 0.02646 | 6.72% | 0.401 | 0.424 | 0.373 | 3,787,704.00 |
| 13 Abr 2024 | 0.39354 | -0.08146 | -17.15% | 0.474 | 0.4756 | 0.32628 | 5,546,650.00 |
| 12 Abr 2024 | 0.475 | -0.087 | -15.48% | 0.55075 | 0.564 | 0.423 | 3,301,865.00 |
| 11 Abr 2024 | 0.562 | -0.002 | -0.35% | 0.562 | 0.563 | 0.562 | 719,975.00 |
| 10 Abr 2024 | 0.564 | -0.01366 | -2.36% | 0.579 | 0.584 | 0.530 | 1,378,841.00 |
| 09 Abr 2024 | 0.57766 | -0.03412 | -5.58% | 0.60924 | 0.61468 | 0.57496 | 961,313.00 |
| 08 Abr 2024 | 0.61178 | 0.04378 | 7.71% | 0.56576 | 0.64639 | 0.556 | 3,136,709.00 |
| 07 Abr 2024 | 0.568 | 0.030 | 5.58% | 0.544 | 0.573 | 0.543 | 639,668.00 |
| 06 Abr 2024 | 0.538 | -0.004 | -0.74% | 0.540 | 0.540 | 0.538 | 259,434.00 |
| 05 Abr 2024 | 0.542 | 0.00068 | 0.13% | 0.54722 | 0.552 | 0.518 | 420,701.00 |
| 04 Abr 2024 | 0.54132 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 405,265.00 |
| 03 Abr 2024 | 0.54132 | -0.00078 | -0.14% | 0.00000000 | 0.00000000 | 0.00000000 | 1,179,418.00 |
| 02 Abr 2024 | 0.5421 | -0.0589 | -9.80% | 0.601 | 0.601 | 0.53454 | 1,403,737.00 |
| 01 Abr 2024 | 0.601 | -0.017 | -2.75% | 0.616 | 0.632 | 0.575 | 2,272,333.00 |
| 31 Mar 2024 | 0.618 | 0.013 | 2.15% | 0.616 | 0.619 | 0.599 | 390,071.00 |
| 30 Mar 2024 | 0.605 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 499,437.00 |
| 29 Mar 2024 | 0.605 | 0.002 | 0.33% | 0.607 | 0.607 | 0.605 | 637,715.00 |
| 28 Mar 2024 | 0.603 | -0.00504 | -0.83% | 0.589 | 0.610 | 0.540 | 835,310.00 |
| 27 Mar 2024 | 0.60804 | 0.00216 | 0.36% | 0.00000000 | 0.00000000 | 0.00000000 | 964,421.00 |
| 26 Mar 2024 | 0.60588 | 0.01676 | 2.84% | 0.59118 | 0.61823 | 0.59081 | 1,529,147.00 |
| 25 Mar 2024 | 0.58912 | 0.0225 | 3.97% | 0.564 | 0.59261 | 0.56279 | 2,196,078.00 |
| 24 Mar 2024 | 0.56662 | 0.02015 | 3.69% | 0.54635 | 0.57071 | 0.54115 | 537,228.00 |
| 23 Mar 2024 | 0.54647 | 0.04518 | 9.01% | 0.550 | 0.55507 | 0.53123 | 579,423.00 |
| 22 Mar 2024 | 0.50129 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 826,157.00 |
| 21 Mar 2024 | 0.50129 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 886,611.00 |
| 20 Mar 2024 | 0.50129 | -0.00148 | -0.29% | 0.00000000 | 0.00000000 | 0.00000000 | 1,691,849.00 |
| 19 Mar 2024 | 0.50277 | -0.05241 | -9.44% | 0.55702 | 0.56143 | 0.48906 | 3,156,459.00 |
| 18 Mar 2024 | 0.55518 | -0.00834 | -1.48% | 0.58297 | 0.597 | 0.54352 | 1,021,646.00 |
| 17 Mar 2024 | 0.56352 | 0.00022 | 0.04% | 0.00000000 | 0.00000000 | 0.00000000 | 1,254,964.00 |
| 16 Mar 2024 | 0.5633 | -0.05271 | -8.56% | 0.62016 | 0.625 | 0.55253 | 2,441,844.00 |
| 15 Mar 2024 | 0.61601 | -0.03599 | -5.52% | 0.657 | 0.664 | 0.56396 | 2,649,468.00 |
| 14 Mar 2024 | 0.652 | -0.020 | -2.98% | 0.65731 | 0.689 | 0.612 | 3,075,417.00 |
| 13 Mar 2024 | 0.672 | 0.01613 | 2.46% | 0.696 | 0.704 | 0.649 | 3,763,606.00 |
| 12 Mar 2024 | 0.65587 | -0.00581 | -0.88% | 0.65785 | 0.66511 | 0.60185 | 2,956,352.00 |
| 11 Mar 2024 | 0.66168 | 0.03068 | 4.86% | 0.63859 | 0.675 | 0.600 | 9,118,997.00 |
| 10 Mar 2024 | 0.631 | 0.007 | 1.12% | 0.622 | 0.637 | 0.596 | 2,014,204.00 |
| 09 Mar 2024 | 0.624 | 0.016 | 2.63% | 0.606 | 0.631 | 0.600 | 4,095,066.00 |
| 08 Mar 2024 | 0.608 | -0.023 | -3.65% | 0.632 | 0.635 | 0.594 | 6,880,686.00 |
| 07 Mar 2024 | 0.631 | 0.002 | 0.32% | 0.627 | 0.650 | 0.599 | 8,437,062.00 |
| 06 Mar 2024 | 0.629 | 0.08582 | 15.80% | 0.548 | 0.641 | 0.515 | 7,254,097.00 |
| 05 Mar 2024 | 0.54318 | -0.0475 | -8.04% | 0.58703 | 0.61224 | 0.46188 | 7,854,604.00 |
| 04 Mar 2024 | 0.59068 | 0.03368 | 6.05% | 0.57992 | 0.602 | 0.563 | 4,831,520.00 |
| 03 Mar 2024 | 0.557 | -0.021 | -3.63% | 0.571 | 0.594 | 0.514 | 3,299,951.00 |
| 02 Mar 2024 | 0.578 | 0.037 | 6.84% | 0.572 | 0.584 | 0.539 | 3,812,935.00 |
| 01 Mar 2024 | 0.541 | 0.043 | 8.63% | 0.517 | 0.551 | 0.512 | 4,127,579.00 |
| 29 Feb 2024 | 0.498 | -0.003 | -0.60% | 0.516 | 0.544 | 0.480 | 6,322,710.00 |
| 28 Feb 2024 | 0.501 | 0.01353 | 2.78% | 0.512 | 0.517 | 0.455 | 4,322,740.00 |
| 27 Feb 2024 | 0.48747 | -0.00825 | -1.66% | 0.49472 | 0.49556 | 0.47576 | 1,940,745.00 |
| 26 Feb 2024 | 0.49572 | -0.00528 | -1.05% | 0.49708 | 0.50146 | 0.47611 | 2,203,110.00 |
| 25 Feb 2024 | 0.501 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 2,280,187.00 |
| 24 Feb 2024 | 0.501 | 0.014 | 2.87% | 0.487 | 0.557 | 0.464 | 7,730,907.00 |
| 23 Feb 2024 | 0.487 | 0.04153 | 9.32% | 0.459 | 0.497 | 0.432 | 4,176,888.00 |
| 22 Feb 2024 | 0.44547 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,701,477.00 |
| 21 Feb 2024 | 0.44547 | -0.00075 | -0.17% | 0.00000000 | 0.00000000 | 0.00000000 | 1,096,006.00 |
| 20 Feb 2024 | 0.44622 | -0.01596 | -3.45% | 0.46332 | 0.46916 | 0.42183 | 2,189,439.00 |
| 19 Feb 2024 | 0.46218 | 0.01618 | 3.63% | 0.45311 | 0.46755 | 0.45001 | 2,165,775.00 |
| 18 Feb 2024 | 0.446 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,804,389.00 |
| 17 Feb 2024 | 0.446 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,250,003.00 |
| 16 Feb 2024 | 0.446 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 776,065.00 |
| 15 Feb 2024 | 0.446 | 0.01249 | 2.88% | 0.462 | 0.468 | 0.442 | 1,511,788.00 |
| 14 Feb 2024 | 0.43351 | 0.00046 | 0.11% | 0.00000000 | 0.00000000 | 0.00000000 | 998,016.00 |
| 13 Feb 2024 | 0.43305 | -0.00114 | -0.26% | 0.43527 | 0.44189 | 0.4205 | 698,525.00 |
| 12 Feb 2024 | 0.43419 | 0.04299 | 10.99% | 0.42047 | 0.44013 | 0.41441 | 832,277.00 |
| 11 Feb 2024 | 0.3912 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 814,636.00 |
| 10 Feb 2024 | 0.3912 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 527,871.00 |
| 09 Feb 2024 | 0.3912 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,622,238.00 |
| 08 Feb 2024 | 0.3912 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,228,372.00 |
