Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.1INCHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.365833 | -0.011062 | -2.94% | 0.377651 | 0.37772 | 0.362207 | 1,363.00 |
| 07 May 2024 | 0.376895 | -0.0115 | -2.96% | 0.378917 | 0.387562 | 0.372385 | 2,132.00 |
| 06 May 2024 | 0.388395 | -0.000902 | -0.23% | 0.391221 | 0.395898 | 0.382307 | 1,715.00 |
| 05 May 2024 | 0.389296 | 0.002549 | 0.66% | 0.383731 | 0.389296 | 0.383731 | 389.00 |
| 04 May 2024 | 0.386747 | 0.003527 | 0.92% | 0.387739 | 0.395874 | 0.386747 | 1,823.00 |
| 03 May 2024 | 0.38322 | 0.018817 | 5.16% | 0.370912 | 0.423428 | 0.368865 | 1,361.00 |
| 02 May 2024 | 0.364402 | -0.006703 | -1.81% | 0.363199 | 0.369587 | 0.357281 | 2,273.00 |
| 01 May 2024 | 0.371105 | -0.020222 | -5.17% | 0.398053 | 0.398053 | 0.365373 | 5,689.00 |
| 30 Abr 2024 | 0.391327 | -0.019526 | -4.75% | 0.411841 | 0.411841 | 0.38424 | 3,478.00 |
| 29 Abr 2024 | 0.410854 | -0.019993 | -4.64% | 0.426053 | 0.426053 | 0.410854 | 1,502.00 |
| 28 Abr 2024 | 0.430847 | -0.004379 | -1.01% | 0.44036 | 0.44036 | 0.430847 | 762.00 |
| 27 Abr 2024 | 0.435226 | 0.000899 | 0.21% | 0.422727 | 0.435226 | 0.416744 | 2,258.00 |
| 26 Abr 2024 | 0.434327 | 0.002557 | 0.59% | 0.426614 | 0.437606 | 0.426614 | 980.00 |
| 25 Abr 2024 | 0.43177 | -0.005881 | -1.34% | 0.434062 | 0.434062 | 0.42258 | 1,957.00 |
| 24 Abr 2024 | 0.437651 | 0.004432 | 1.02% | 0.444665 | 0.444665 | 0.390411 | 657.00 |
| 23 Abr 2024 | 0.433219 | 0.00 | 0.00% | 0.433219 | 0.433219 | 0.433219 | 0.00 |
| 22 Abr 2024 | 0.433219 | 0.005951 | 1.39% | 0.438501 | 0.44201 | 0.433219 | 614.00 |
| 21 Abr 2024 | 0.427268 | -0.014102 | -3.20% | 0.434721 | 0.434721 | 0.427268 | 682.00 |
| 20 Abr 2024 | 0.44137 | 0.027346 | 6.61% | 0.422679 | 0.44137 | 0.410966 | 3,507.00 |
| 19 Abr 2024 | 0.414023 | 0.008042 | 1.98% | 0.397836 | 0.428274 | 0.380606 | 7,339.00 |
| 18 Abr 2024 | 0.405981 | 0.022009 | 5.73% | 0.378665 | 0.405981 | 0.378665 | 2,715.00 |
| 17 Abr 2024 | 0.383972 | -0.015078 | -3.78% | 0.387693 | 0.387693 | 0.376074 | 2,940.00 |
| 16 Abr 2024 | 0.39905 | -0.001988 | -0.50% | 0.391374 | 0.402489 | 0.383433 | 7,409.00 |
| 15 Abr 2024 | 0.401038 | -0.019268 | -4.58% | 0.412328 | 0.432471 | 0.401038 | 5,042.00 |
| 14 Abr 2024 | 0.420307 | 0.025378 | 6.43% | 0.473624 | 0.473624 | 0.379946 | 8,058.00 |
| 13 Abr 2024 | 0.394928 | -0.084372 | -17.60% | 0.467108 | 0.470823 | 0.360176 | 15,072.00 |
| 12 Abr 2024 | 0.479301 | -0.071659 | -13.01% | 0.555031 | 0.557811 | 0.479301 | 6,774.00 |
| 11 Abr 2024 | 0.55096 | -0.011369 | -2.02% | 0.55096 | 0.55096 | 0.55096 | 1,033.00 |
| 10 Abr 2024 | 0.562328 | -0.03181 | -5.35% | 0.580809 | 0.580809 | 0.534974 | 2,782.00 |
| 09 Abr 2024 | 0.594138 | -0.024665 | -3.99% | 0.612006 | 0.612006 | 0.594138 | 2,217.00 |
| 08 Abr 2024 | 0.618804 | 0.039726 | 6.86% | 0.579829 | 0.622616 | 0.564063 | 4,921.00 |
| 07 Abr 2024 | 0.579078 | 0.035458 | 6.52% | 0.551761 | 0.579078 | 0.551761 | 2,908.00 |
| 06 Abr 2024 | 0.54362 | 0.009771 | 1.83% | 0.54362 | 0.54362 | 0.54362 | 582.00 |
| 05 Abr 2024 | 0.533848 | -0.00971 | -1.79% | 0.533848 | 0.533848 | 0.533848 | 730.00 |
| 04 Abr 2024 | 0.543559 | -0.003466 | -0.63% | 0.531844 | 0.543559 | 0.531844 | 1,661.00 |
| 03 Abr 2024 | 0.547024 | -0.005309 | -0.96% | 0.537508 | 0.547024 | 0.537508 | 1,361.00 |
| 02 Abr 2024 | 0.552334 | -0.039386 | -6.66% | 0.580439 | 0.580439 | 0.552334 | 3,151.00 |
| 01 Abr 2024 | 0.59172 | -0.024158 | -3.92% | 0.621694 | 0.621694 | 0.59172 | 2,641.00 |
| 31 Mar 2024 | 0.615878 | 0.005767 | 0.95% | 0.615878 | 0.615878 | 0.615878 | 10.00 |
| 30 Mar 2024 | 0.610111 | 0.019755 | 3.35% | 0.592189 | 0.617977 | 0.592189 | 3,558.00 |
| 29 Mar 2024 | 0.590355 | 0.004905 | 0.84% | 0.581791 | 0.590355 | 0.581791 | 518.00 |
| 28 Mar 2024 | 0.58545 | -0.003987 | -0.68% | 0.58545 | 0.58545 | 0.58545 | 29.00 |
| 27 Mar 2024 | 0.589437 | -0.00384 | -0.65% | 0.600528 | 0.600528 | 0.589437 | 281.00 |
| 26 Mar 2024 | 0.593277 | 0.014711 | 2.54% | 0.574368 | 0.605099 | 0.574368 | 2,755.00 |
| 25 Mar 2024 | 0.578566 | 0.02286 | 4.11% | 0.566016 | 0.578566 | 0.566016 | 1,780.00 |
| 24 Mar 2024 | 0.555707 | 0.079566 | 16.71% | 0.550924 | 0.555707 | 0.540773 | 1,386.00 |
| 23 Mar 2024 | 0.476141 | -0.052665 | -9.96% | 0.542643 | 0.548147 | 0.476141 | 822.00 |
| 22 Mar 2024 | 0.528806 | 0.033221 | 6.70% | 0.539616 | 0.555683 | 0.528806 | 2,772.00 |
| 21 Mar 2024 | 0.495584 | 0.00 | 0.00% | 0.495584 | 0.495584 | 0.495584 | 0.00 |
| 20 Mar 2024 | 0.495584 | -0.014188 | -2.78% | 0.495584 | 0.495584 | 0.495584 | 999.00 |
| 19 Mar 2024 | 0.509772 | -0.044134 | -7.97% | 0.522822 | 0.522822 | 0.509772 | 2,417.00 |
| 18 Mar 2024 | 0.553906 | -0.031007 | -5.30% | 0.570764 | 0.570764 | 0.553906 | 2,413.00 |
| 17 Mar 2024 | 0.584912 | 0.014162 | 2.48% | 0.555421 | 0.699703 | 0.546811 | 4,021.00 |
| 16 Mar 2024 | 0.570751 | -0.030937 | -5.14% | 0.623382 | 0.623382 | 0.570751 | 5,957.00 |
| 15 Mar 2024 | 0.601688 | -0.039367 | -6.14% | 0.62775 | 0.62775 | 0.583067 | 5,207.00 |
| 14 Mar 2024 | 0.641054 | -0.036734 | -5.42% | 0.606769 | 0.655085 | 0.606769 | 4,456.00 |
| 13 Mar 2024 | 0.677789 | 0.028753 | 4.43% | 0.659485 | 0.708196 | 0.659485 | 8,410.00 |
| 12 Mar 2024 | 0.649036 | 0.004477 | 0.69% | 0.643919 | 0.656812 | 0.636372 | 750.00 |
| 11 Mar 2024 | 0.644559 | 0.036064 | 5.93% | 0.614375 | 0.644559 | 0.603478 | 4,357.00 |
| 10 Mar 2024 | 0.608495 | -0.006914 | -1.12% | 0.626159 | 0.626159 | 0.608495 | 2,105.00 |
| 09 Mar 2024 | 0.615409 | 0.00 | 0.00% | 0.615409 | 0.615409 | 0.615409 | 0.00 |
| 08 Mar 2024 | 0.615409 | -0.023479 | -3.67% | 0.64907 | 0.64907 | 0.486873 | 1,556.00 |
| 07 Mar 2024 | 0.638888 | 0.031527 | 5.19% | 0.615206 | 0.647415 | 0.615206 | 5,716.00 |
| 06 Mar 2024 | 0.607361 | 0.07921 | 15.00% | 0.544954 | 0.621002 | 0.544954 | 8,184.00 |
| 05 Mar 2024 | 0.528151 | -0.058575 | -9.98% | 0.587872 | 0.595097 | 0.528151 | 8,262.00 |
| 04 Mar 2024 | 0.586726 | 0.033855 | 6.12% | 0.596493 | 0.596493 | 0.586726 | 3,309.00 |
| 03 Mar 2024 | 0.552871 | -0.016167 | -2.84% | 0.577547 | 0.587782 | 0.552871 | 5,272.00 |
| 02 Mar 2024 | 0.569038 | 0.025125 | 4.62% | 0.56039 | 0.569038 | 0.56039 | 1,293.00 |
| 01 Mar 2024 | 0.543913 | 0.02632 | 5.09% | 0.527785 | 0.543913 | 0.527785 | 2,485.00 |
| 29 Feb 2024 | 0.517593 | 0.022473 | 4.54% | 0.510762 | 0.525555 | 0.506699 | 4,615.00 |
| 28 Feb 2024 | 0.49512 | 0.010116 | 2.09% | 0.49512 | 0.49512 | 0.49512 | 1,176.00 |
| 27 Feb 2024 | 0.485004 | -0.006342 | -1.29% | 0.498319 | 0.505531 | 0.485004 | 2,225.00 |
| 26 Feb 2024 | 0.491346 | -0.00412 | -0.83% | 0.496221 | 0.499593 | 0.477756 | 3,104.00 |
| 25 Feb 2024 | 0.495466 | -0.00853 | -1.69% | 0.492682 | 0.495466 | 0.485849 | 1,186.00 |
| 24 Feb 2024 | 0.503996 | 0.098912 | 24.42% | 0.482338 | 0.553655 | 0.472999 | 11,116.00 |
| 23 Feb 2024 | 0.405083 | -0.03788 | -8.55% | 0.457149 | 0.485799 | 0.405083 | 4,306.00 |
| 22 Feb 2024 | 0.442963 | 0.009542 | 2.20% | 0.442963 | 0.442963 | 0.442963 | 1,016.00 |
| 21 Feb 2024 | 0.433421 | -0.002468 | -0.57% | 0.443702 | 0.452213 | 0.433421 | 3,466.00 |
| 20 Feb 2024 | 0.435889 | -0.017985 | -3.96% | 0.462527 | 0.462527 | 0.435889 | 3,122.00 |
| 19 Feb 2024 | 0.453874 | 0.00 | 0.00% | 0.453874 | 0.453874 | 0.453874 | 0.00 |
| 18 Feb 2024 | 0.453874 | 0.02025 | 4.67% | 0.446747 | 0.453874 | 0.446747 | 1,199.00 |
| 17 Feb 2024 | 0.433623 | -0.012792 | -2.87% | 0.455494 | 0.455494 | 0.433623 | 1,713.00 |
| 16 Feb 2024 | 0.446415 | -0.005746 | -1.27% | 0.456734 | 0.456734 | 0.446415 | 224.00 |
| 15 Feb 2024 | 0.452161 | 0.015866 | 3.64% | 0.458604 | 0.458604 | 0.452161 | 2,043.00 |
| 14 Feb 2024 | 0.436295 | 0.003703 | 0.86% | 0.428635 | 0.440629 | 0.427557 | 1,020.00 |
| 13 Feb 2024 | 0.432592 | 0.013081 | 3.12% | 0.432592 | 0.432592 | 0.432592 | 900.00 |
| 12 Feb 2024 | 0.419511 | -0.002082 | -0.49% | 0.419511 | 0.419511 | 0.419511 | 150.00 |
| 11 Feb 2024 | 0.421593 | 0.003297 | 0.79% | 0.353947 | 0.431296 | 0.353947 | 2,960.00 |
| 10 Feb 2024 | 0.418296 | -0.006552 | -1.54% | 0.418296 | 0.418296 | 0.418296 | 627.00 |
| 09 Feb 2024 | 0.424847 | 0.073806 | 21.02% | 0.415755 | 0.424847 | 0.415755 | 3,606.00 |
