ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,304.72
0.70%
Dow Jones
39,069.59
0.01%
US Dollar vs MXN
16.6998
0.00%
Brent Oil
81.965
0.00%
Bitcoin
68,637.43
0.16%
Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. CRTO
  5. 1INCH Token (Crypto.com:1INCHUSD)

  6. 1INCH Token (Crypto.com:1INCHUSD) Histórico

1INCHUSD 1INCH Token

0.43536
0.00 (0.00%)
20:49:57 - Datos en tiempo real

1INCHUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 May 2024 0.42389 0.01623 3.98% 0.40557 0.42654 0.40144 12,924.00
23 May 2024 0.40766 -0.00561 -1.36% 0.41353 0.4252 0.38553 10,019.00
22 May 2024 0.41327 -0.01484 -3.47% 0.42824 0.42824 0.41059 6,448.00
21 May 2024 0.42811 0.04864 12.82% 0.41778 0.4344 0.41453 10,840.00
20 May 2024 0.37947 0.00 0.00% 0.37947 0.37947 0.37947 0.00
19 May 2024 0.37947 -0.01689 -4.26% 0.39643 0.39756 0.37736 2,142.00
18 May 2024 0.39636 0.00042 0.11% 0.39566 0.40955 0.39111 5,329.00
17 May 2024 0.39594 0.01448 3.80% 0.38131 0.39794 0.37419 15,063.00
16 May 2024 0.38146 0.00757 2.02% 0.37637 0.38593 0.3728 16,757.00
15 May 2024 0.37389 0.01917 5.40% 0.35579 0.37799 0.35104 1,623.00
14 May 2024 0.35472 -0.0087 -2.39% 0.36337 0.37236 0.3535 8,630.00
13 May 2024 0.36342 0.00392 1.09% 0.36076 0.36816 0.34516 3,149.00
12 May 2024 0.3595 -0.0023 -0.64% 0.36086 0.36678 0.35732 3,662.00
11 May 2024 0.3618 0.00032 0.09% 0.36265 0.36712 0.35943 9,600.00
10 May 2024 0.36148 -0.01896 -4.98% 0.37904 0.38465 0.3552 5,249.00
09 May 2024 0.38044 0.01057 2.86% 0.36755 0.38274 0.35806 2,988.00
08 May 2024 0.36987 0.00 0.00% 0.36987 0.36987 0.36987 0.00
07 May 2024 0.36987 -0.01011 -2.66% 0.38124 0.38549 0.36782 22,899.00
06 May 2024 0.37998 -0.01114 -2.85% 0.39121 0.40292 0.37941 9,905.00
05 May 2024 0.39112 0.00329 0.85% 0.38766 0.39367 0.38002 9,499.00
04 May 2024 0.38783 0.00482 1.26% 0.38333 0.39357 0.38074 13,647.00
03 May 2024 0.38301 0.01593 4.34% 0.36946 0.38749 0.36409 9,972.00
02 May 2024 0.36708 0.00 0.00% 0.36708 0.36708 0.36708 0.00
01 May 2024 0.36708 -0.02711 -6.88% 0.39405 0.39675 0.36114 89,457.00
30 Abr 2024 0.39419 -0.02762 -6.55% 0.42075 0.42732 0.37988 21,962.00
29 Abr 2024 0.42181 -0.00395 -0.93% 0.42649 0.42999 0.40829 7,108.00
28 Abr 2024 0.42576 -0.01227 -2.80% 0.43709 0.44593 0.42417 8,146.00
27 Abr 2024 0.43803 0.0106 2.48% 0.42992 0.44118 0.40991 18,589.00
26 Abr 2024 0.42743 -0.00546 -1.26% 0.4329 0.4412 0.42403 8,230.00
25 Abr 2024 0.43289 -0.00948 -2.14% 0.43436 0.43857 0.41451 31,272.00
24 Abr 2024 0.44237 0.00 0.00% 0.44237 0.44237 0.44237 0.00
23 Abr 2024 0.44237 0.02765 6.67% 0.43935 0.44561 0.42868 42,165.00
22 Abr 2024 0.41472 0.00 0.00% 0.41472 0.41472 0.41472 0.00
21 Abr 2024 0.41472 0.00 0.00% 0.41472 0.41472 0.41472 0.00
20 Abr 2024 0.41472 0.00 0.00% 0.41472 0.41472 0.41472 0.00
19 Abr 2024 0.41472 0.0076 1.87% 0.40614 0.43702 0.37717 56,742.00
18 Abr 2024 0.40712 0.00822 2.06% 0.38296 0.41101 0.37192 131,399.00
17 Abr 2024 0.3989 0.00 0.00% 0.3989 0.3989 0.3989 0.00
16 Abr 2024 0.3989 -0.00191 -0.48% 0.40008 0.40832 0.37929 293,976.00
15 Abr 2024 0.40081 0.00954 2.44% 0.41557 0.44071 0.38272 20,600.00
14 Abr 2024 0.39127 0.00 0.00% 0.39127 0.39127 0.39127 0.00
13 Abr 2024 0.39127 -0.16062 -29.10% 0.47364 0.4756 0.32628 163,958.00
12 Abr 2024 0.55189 0.00 0.00% 0.55189 0.55189 0.55189 0.00
11 Abr 2024 0.55189 -0.01251 -2.22% 0.56209 0.56752 0.54123 14,688.00
10 Abr 2024 0.5644 -0.01215 -2.11% 0.57497 0.58368 0.5413 64,983.00
09 Abr 2024 0.57655 -0.03426 -5.61% 0.60924 0.61468 0.57496 44,429.00
08 Abr 2024 0.61081 0.04412 7.79% 0.56576 0.64639 0.55604 92,660.00
07 Abr 2024 0.56669 0.0224 4.12% 0.54439 0.57274 0.54326 23,149.00
06 Abr 2024 0.54429 -0.00567 -1.03% 0.53997 0.54906 0.53565 28,710.00
05 Abr 2024 0.54996 0.00 0.00% 0.54996 0.54996 0.54996 0.00
04 Abr 2024 0.54996 0.01346 2.51% 0.53814 0.55911 0.52291 24,521.00
03 Abr 2024 0.5365 -0.00464 -0.86% 0.53896 0.55578 0.52219 34,427.00
02 Abr 2024 0.54114 -0.06501 -10.73% 0.60011 0.60011 0.53454 40,196.00
01 Abr 2024 0.60615 0.00 0.00% 0.60615 0.60615 0.60615 0.00
31 Mar 2024 0.60615 0.00 0.00% 0.60615 0.60615 0.60615 0.00
30 Mar 2024 0.60615 0.00824 1.38% 0.59662 0.6235 0.59237 20,206.00
29 Mar 2024 0.59791 0.01568 2.69% 0.60481 0.60503 0.58167 27,992.00
28 Mar 2024 0.58223 0.00 0.00% 0.58223 0.58223 0.58223 0.00
27 Mar 2024 0.58223 -0.026 -4.27% 0.60822 0.61483 0.57606 35,436.00
26 Mar 2024 0.60823 0.0163 2.75% 0.59118 0.61823 0.59081 28,311.00
25 Mar 2024 0.59193 0.02571 4.54% 0.56568 0.59261 0.56279 31,385.00
24 Mar 2024 0.56622 0.02204 4.05% 0.54635 0.57071 0.54115 15,274.00
23 Mar 2024 0.54418 0.00507 0.94% 0.537 0.55507 0.53123 11,480.00
22 Mar 2024 0.53911 -0.01621 -2.92% 0.55314 0.56215 0.5217 18,814.00
21 Mar 2024 0.55532 0.00487 0.88% 0.54934 0.56247 0.53696 23,960.00
20 Mar 2024 0.55045 0.04987 9.96% 0.50004 0.55201 0.48393 98,511.00
19 Mar 2024 0.50058 -0.05398 -9.73% 0.55702 0.56143 0.48906 60,280.00
18 Mar 2024 0.55456 -0.03198 -5.45% 0.58297 0.59639 0.54352 40,906.00
17 Mar 2024 0.58654 0.02261 4.01% 0.56865 0.59477 0.5341 65,718.00
16 Mar 2024 0.56393 -0.05182 -8.42% 0.62016 0.62016 0.55253 71,606.00
15 Mar 2024 0.61575 -0.04027 -6.14% 0.65807 0.66319 0.56396 79,096.00
14 Mar 2024 0.65602 -0.02822 -4.12% 0.68215 0.68819 0.6126 50,742.00
13 Mar 2024 0.68424 0.02598 3.95% 0.65466 0.70361 0.64975 74,405.00
12 Mar 2024 0.65826 -0.00277 -0.42% 0.65731 0.66511 0.60185 64,698.00
11 Mar 2024 0.66103 0.01825 2.84% 0.63859 0.67464 0.60132 131,423.00
10 Mar 2024 0.64278 0.03476 5.72% 0.62178 0.6438 0.59708 35,616.00
09 Mar 2024 0.60802 0.00 0.00% 0.60802 0.60802 0.60802 0.00
08 Mar 2024 0.60802 -0.02462 -3.89% 0.63384 0.63432 0.59015 33,390.00
07 Mar 2024 0.63264 -0.00242 -0.38% 0.62723 0.64943 0.59917 59,242.00
06 Mar 2024 0.63506 0.09449 17.48% 0.54228 0.64104 0.51543 66,305.00
05 Mar 2024 0.54057 -0.05008 -8.48% 0.58658 0.61224 0.46188 111,016.00
04 Mar 2024 0.59065 0.00081 0.14% 0.57992 0.60105 0.56389 43,802.00
03 Mar 2024 0.58984 0.00863 1.48% 0.57813 0.59444 0.5116 41,011.00
02 Mar 2024 0.58121 0.02891 5.23% 0.55034 0.58338 0.53961 78,811.00
01 Mar 2024 0.5523 0.04286 8.41% 0.51636 0.55399 0.51391 49,876.00
29 Feb 2024 0.50944 0.00789 1.57% 0.50993 0.53786 0.49289 87,937.00
28 Feb 2024 0.50155 0.01321 2.71% 0.48938 0.51626 0.45548 40,003.00
27 Feb 2024 0.48834 -0.00702 -1.42% 0.49472 0.49556 0.47576 61,224.00
26 Feb 2024 0.49536 -0.00114 -0.23% 0.49708 0.50146 0.47611 22,204.00
25 Feb 2024 0.4965 0.00261 0.53% 0.49316 0.50575 0.47714 50,883.00
24 Feb 2024 0.49389 0.0225 4.77% 0.4757 0.55732 0.46447 86,062.00

Su Consulta Reciente

CRTO
1INCHUSD
1INCH Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

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

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

© 2024 ADVFN PLC - Todos los derechos reservados