1INCHKRW

1INCH Token (1INCHKRW)

1INCHKRW Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Oct 2022 832.00 -3.00 -0.36% 835.00 842.00 813.00 1,753,752.00
04 Oct 2022 835.00 10.00 1.21% 825.00 839.00 822.00 1,124,459.00
03 Oct 2022 825.00 17.00 2.10% 798.00 829.00 798.00 1,605,228.00
02 Oct 2022 808.00 -23.00 -2.77% 831.00 834.00 806.00 1,152,445.00
01 Oct 2022 831.00 -1.00 -0.12% 830.00 835.00 827.00 676,380.00
30 Sep 2022 832.00 -5.00 -0.60% 835.00 844.00 825.00 1,537,939.00
29 Sep 2022 837.00 -7.00 -0.83% 844.00 855.00 828.00 1,951,068.00
28 Sep 2022 844.00 -34.00 -3.87% 878.00 883.00 836.00 2,744,231.00
27 Sep 2022 878.00 -19.00 -2.12% 899.00 923.00 867.00 3,218,975.00
26 Sep 2022 897.00 32.00 3.70% 864.00 930.00 861.00 4,081,528.00
25 Sep 2022 865.00 -8.00 -0.92% 872.00 901.00 853.00 2,088,614.00
24 Sep 2022 873.00 7.00 0.81% 870.00 894.00 866.00 1,668,374.00
23 Sep 2022 866.00 23.00 2.73% 842.00 882.00 840.00 4,188,924.00
22 Sep 2022 843.00 31.00 3.82% 810.00 847.00 805.00 2,236,011.00
21 Sep 2022 812.00 -39.00 -4.58% 850.00 860.00 795.00 2,437,881.00
20 Sep 2022 851.00 10.00 1.19% 839.00 862.00 830.00 2,704,060.00
19 Sep 2022 841.00 32.00 3.96% 807.00 847.00 790.00 3,797,420.00
18 Sep 2022 809.00 -70.00 -7.96% 880.00 896.00 792.00 2,412,922.00
17 Sep 2022 879.00 11.00 1.27% 869.00 882.00 862.00 1,823,363.00
16 Sep 2022 868.00 -18.00 -2.03% 887.00 903.00 851.00 3,183,866.00
15 Sep 2022 886.00 -33.00 -3.59% 914.00 916.00 873.00 2,394,703.00
14 Sep 2022 919.00 38.00 4.31% 889.00 1,000.00 883.00 6,583,857.00
13 Sep 2022 881.00 -62.00 -6.57% 977.00 1,005.00 877.00 5,783,391.00
12 Sep 2022 943.00 8.00 0.86% 937.00 982.00 923.00 3,038,101.00
11 Sep 2022 935.00 -1.00 -0.11% 934.00 944.00 921.00 1,715,569.00
10 Sep 2022 936.00 4.00 0.43% 935.00 985.00 921.00 3,038,524.00
09 Sep 2022 932.00 26.00 2.87% 906.00 938.00 900.00 2,606,663.00
08 Sep 2022 906.00 27.00 3.07% 881.00 910.00 866.00 3,034,463.00
07 Sep 2022 879.00 27.00 3.17% 854.00 914.00 837.00 2,139,569.00
06 Sep 2022 852.00 -62.00 -6.78% 913.00 927.00 846.00 2,696,155.00
05 Sep 2022 914.00 -12.00 -1.30% 927.00 935.00 897.00 1,575,089.00
04 Sep 2022 926.00 -24.00 -2.53% 952.00 956.00 914.00 1,853,483.00
03 Sep 2022 950.00 -34.00 -3.46% 972.00 973.00 938.00 2,753,139.00
02 Sep 2022 984.00 68.00 7.42% 918.00 1,020.00 911.00 6,334,289.00
01 Sep 2022 916.00 5.00 0.55% 905.00 920.00 882.00 2,081,408.00
31 Ago 2022 911.00 12.00 1.33% 900.00 1,000.00 900.00 2,883,347.00
30 Ago 2022 899.00 -20.00 -2.18% 919.00 939.00 885.00 946,450.00
29 Ago 2022 919.00 42.00 4.79% 875.00 923.00 867.00 791,483.00
28 Ago 2022 877.00 -28.00 -3.09% 904.00 924.00 875.00 822,175.00
27 Ago 2022 905.00 -8.00 -0.88% 914.00 920.00 891.00 933,774.00
26 Ago 2022 913.00 -97.00 -9.60% 1,010.00 1,015.00 906.00 1,598,262.00
25 Ago 2022 1,010.00 28.00 2.85% 982.00 1,020.00 982.00 1,469,178.00
24 Ago 2022 982.00 -3.00 -0.30% 985.00 1,005.00 968.00 1,202,444.00
23 Ago 2022 985.00 28.00 2.93% 957.00 992.00 923.00 2,153,691.00
22 Ago 2022 957.00 -3.00 -0.31% 960.00 962.00 905.00 1,259,730.00
21 Ago 2022 960.00 21.00 2.24% 938.00 974.00 930.00 1,534,303.00
20 Ago 2022 939.00 10.00 1.08% 932.00 966.00 910.00 915,102.00
19 Ago 2022 929.00 -81.00 -8.02% 1,005.00 1,010.00 917.00 2,017,448.00
18 Ago 2022 1,010.00 -35.00 -3.35% 1,045.00 1,065.00 1,005.00 1,359,103.00
17 Ago 2022 1,045.00 -60.00 -5.43% 1,105.00 1,125.00 1,035.00 1,488,430.00
16 Ago 2022 1,105.00 0.00 0.00% 1,105.00 1,125.00 1,085.00 1,524,186.00
15 Ago 2022 1,105.00 -25.00 -2.21% 1,125.00 1,150.00 1,095.00 1,532,664.00
14 Ago 2022 1,130.00 -35.00 -3.00% 1,165.00 1,190.00 1,115.00 1,378,959.00
13 Ago 2022 1,165.00 -5.00 -0.43% 1,170.00 1,210.00 1,155.00 1,600,013.00
12 Ago 2022 1,170.00 15.00 1.30% 1,150.00 1,195.00 1,130.00 1,819,763.00
11 Ago 2022 1,155.00 -10.00 -0.86% 1,160.00 1,185.00 1,140.00 2,367,230.00
10 Ago 2022 1,165.00 80.00 7.37% 1,080.00 1,190.00 1,045.00 2,809,857.00
09 Ago 2022 1,085.00 -20.00 -1.81% 1,110.00 1,165.00 1,060.00 3,661,809.00
08 Ago 2022 1,105.00 30.00 2.79% 1,070.00 1,140.00 1,065.00 2,702,468.00
07 Ago 2022 1,075.00 -5.00 -0.46% 1,080.00 1,095.00 1,060.00 1,205,231.00
06 Ago 2022 1,080.00 -20.00 -1.82% 1,095.00 1,120.00 1,070.00 1,689,680.00
05 Ago 2022 1,100.00 30.00 2.80% 1,075.00 1,140.00 1,075.00 3,111,520.00
04 Ago 2022 1,070.00 45.00 4.39% 1,025.00 1,105.00 1,025.00 3,078,492.00
03 Ago 2022 1,025.00 26.00 2.60% 995.00 1,090.00 973.00 3,549,249.00
02 Ago 2022 999.00 -21.00 -2.06% 1,015.00 1,035.00 957.00 2,283,917.00
01 Ago 2022 1,020.00 15.00 1.49% 1,005.00 1,050.00 988.00 2,772,148.00
31 Jul 2022 1,005.00 -5.00 -0.50% 1,015.00 1,110.00 995.00 2,944,517.00
30 Jul 2022 1,010.00 0.00 0.00% 1,005.00 1,090.00 1,000.00 2,768,748.00
29 Jul 2022 1,010.00 -5.00 -0.49% 1,020.00 1,035.00 979.00 3,143,525.00
28 Jul 2022 1,015.00 102.00 11.17% 910.00 1,050.00 899.00 5,997,972.00
27 Jul 2022 913.00 68.00 8.05% 848.00 917.00 828.00 2,182,762.00
26 Jul 2022 845.00 7.00 0.84% 834.00 846.00 811.00 1,498,169.00
25 Jul 2022 838.00 -55.00 -6.16% 891.00 898.00 837.00 2,579,361.00
24 Jul 2022 893.00 -8.00 -0.89% 903.00 919.00 889.00 1,832,853.00
23 Jul 2022 901.00 22.00 2.50% 878.00 925.00 867.00 3,505,245.00
22 Jul 2022 879.00 -24.00 -2.66% 907.00 939.00 869.00 3,319,830.00
21 Jul 2022 903.00 16.00 1.80% 891.00 914.00 853.00 2,696,761.00
20 Jul 2022 887.00 -80.00 -8.27% 962.00 981.00 878.00 5,479,986.00
19 Jul 2022 967.00 25.00 2.65% 942.00 1,020.00 938.00 4,890,652.00
18 Jul 2022 942.00 92.00 10.82% 853.00 962.00 848.00 3,800,086.00
17 Jul 2022 850.00 -27.00 -3.08% 876.00 895.00 844.00 2,010,153.00
16 Jul 2022 877.00 14.00 1.62% 862.00 886.00 837.00 2,796,732.00
15 Jul 2022 863.00 54.00 6.67% 810.00 917.00 795.00 5,108,627.00
14 Jul 2022 809.00 28.00 3.59% 780.00 823.00 754.00 2,257,927.00
13 Jul 2022 781.00 36.00 4.83% 745.00 785.00 726.00 2,530,098.00
12 Jul 2022 745.00 -40.00 -5.10% 776.00 790.00 741.00 2,251,982.00
11 Jul 2022 785.00 -55.00 -6.55% 834.00 851.00 780.00 2,693,407.00
10 Jul 2022 840.00 -69.00 -7.59% 914.00 914.00 832.00 3,259,990.00
09 Jul 2022 909.00 12.00 1.34% 907.00 928.00 881.00 3,296,758.00
08 Jul 2022 897.00 57.00 6.79% 839.00 941.00 834.00 825,752.00
Su Consulta Reciente
UPBT
1INCHKRW
1INCH Toke..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20221006 01:13:39