1INCH Coin Values 1INCH
Рейтинг Рынка:
24ч:
Активные криптовалюты: 13781
Рынок: 76995
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Рейтинг Рынка
24ч
13781
Активные криптовалюты52.15%
Bitcoin Поделиться1inch Network Crypto Coin Rank 130
1,145,700,960 1INCH
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
1inch Network
1inch Network valuesUSD Цена $ 0.5516
$ 0.5516
1inch Network BTC Цена 0.00000831
0.00000831
1inch Network 24ч $ 43,335,170
$ 43,335,170
1inch Network Рейтинг Рынка $ 631,920,934
$ 631,920,934
24ч
653 BTC 1 H
0.50 %
24 H
-2.12 %
7 d
-8.63 %
сегодня 1inch Network цена в долларах США в настоящее время
0.5516
USD, и если он преобразуется в Bitcoin является
0.00000831
BTC. Всего 1,145,700,960 1INCH в настоящее время распространяются на рынке. 1inch Network цены в настоящее время испытывают изменение -2.12 %, проверять все криптовалюты. За последние 24 часа 0.433 M US dollars 1inch Network торгуется на Crypto Exchanges. Получить 1inch Network's прогресс, добавив его в свой избранное и создание свободного портфолио.
Полное имя
1inch Network
символ
1INCH
алгоритм
N/A
BTC цена
0.00000831 BTC
BTC рынок
9,523 BTC
BTC 24h Vol
653 BTC
Все добыденные монеты
1,145,700,960 1INCH
1h
0.50 %
24h
-2.12 %
7d
-8.63 %
Reddit
N/A
Веб-сайт
N/A
Share 1inch Network Price
1INCH Диаграммы
1inch Network Цена Диаграммы
1INCH Диаграммa высокой/низкой цены
1inch Network Цена Диаграммa высокой/низкой цены
Historical Data
1inch Network Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-01-08 | $1.30 | $1.20 | $1.36 | $1.14 |
| 2021-01-09 | $1.20 | $1.19 | $1.20 | $1.19 |
| 2021-01-31 | $4.57 | $4.94 | $5.56 | $4.47 |
| 2021-02-01 | $4.94 | $5.05 | $5.34 | $4.36 |
| 2021-02-02 | $5.05 | $4.67 | $5.11 | $4.50 |
| 2021-02-03 | $4.67 | $5.04 | $5.27 | $4.46 |
| 2021-02-04 | $5.04 | $5.60 | $6.10 | $4.59 |
| 2021-02-05 | $5.60 | $5.82 | $6.33 | $5.50 |
| 2021-02-06 | $5.82 | $5.25 | $5.95 | $5.11 |
| 2021-02-07 | $5.25 | $5.25 | $5.25 | $5.25 |
| 2021-02-08 | $4.97 | $5.35 | $5.49 | $4.70 |
| 2021-02-09 | $5.35 | $5.05 | $5.37 | $4.84 |
| 2021-02-10 | $5.05 | $5.10 | $5.10 | $5.05 |
| 2021-02-28 | $4.16 | $3.82 | $4.16 | $3.52 |
| 2021-03-01 | $3.82 | $4.10 | $4.23 | $3.79 |
| 2021-03-02 | $4.10 | $4.02 | $4.37 | $3.81 |
| 2021-03-03 | $4.02 | $4.07 | $4.32 | $4.00 |
| 2021-03-04 | $4.07 | $3.85 | $4.24 | $3.76 |
| 2021-03-05 | $3.85 | $3.73 | $3.85 | $3.52 |
| 2021-03-06 | $3.73 | $3.86 | $3.86 | $3.61 |
| 2021-03-07 | $3.86 | $4.00 | $4.11 | $3.78 |
| 2021-03-08 | $4.00 | $4.00 | $4.00 | $4.00 |
| 2021-03-31 | $4.50 | $4.34 | $4.54 | $4.22 |
| 2021-04-01 | $4.34 | $4.45 | $4.51 | $4.26 |
| 2021-04-02 | $4.45 | $4.68 | $4.69 | $4.40 |
| 2021-04-03 | $4.68 | $4.24 | $4.80 | $4.21 |
| 2021-04-04 | $4.24 | $4.57 | $4.71 | $4.16 |
| 2021-04-05 | $4.57 | $5.30 | $5.43 | $4.42 |
| 2021-04-06 | $5.30 | $5.18 | $5.84 | $5.16 |
| 2021-04-07 | $5.18 | $5.19 | $5.20 | $5.18 |
| 2021-04-30 | $5.47 | $5.65 | $5.76 | $5.35 |
| 2021-05-01 | $5.65 | $5.52 | $5.75 | $5.38 |
| 2021-05-02 | $5.52 | $5.36 | $5.53 | $5.14 |
| 2021-05-03 | $5.36 | $5.87 | $5.95 | $5.36 |
| 2021-05-04 | $5.87 | $5.24 | $5.90 | $5.20 |
| 2021-05-05 | $5.24 | $6.00 | $6.30 | $5.20 |
| 2021-05-06 | $6.00 | $6.61 | $7.56 | $5.90 |
| 2021-05-07 | $6.61 | $6.58 | $7.55 | $6.29 |
| 2021-05-08 | $6.58 | $6.57 | $6.58 | $6.57 |
| 2021-05-31 | $2.89 | $3.22 | $3.30 | $2.76 |
| 2021-06-01 | $3.22 | $3.20 | $3.22 | $3.20 |
| 2021-06-02 | $3.12 | $3.37 | $3.57 | $3.04 |
| 2021-06-03 | $3.37 | $3.49 | $3.60 | $3.33 |
| 2021-06-04 | $3.49 | $3.38 | $3.68 | $3.11 |
| 2021-06-05 | $3.38 | $3.69 | $4.02 | $3.34 |
| 2021-06-06 | $3.69 | $3.90 | $4.13 | $3.64 |
| 2021-06-07 | $3.90 | $3.91 | $3.91 | $3.90 |
| 2021-06-30 | $2.54 | $2.53 | $2.57 | $2.34 |
| 2021-07-01 | $2.53 | $2.37 | $2.54 | $2.32 |
| 2021-07-02 | $2.37 | $2.40 | $2.41 | $2.26 |
| 2021-07-03 | $2.40 | $2.40 | $2.40 | $2.40 |
| 2021-07-04 | $2.49 | $2.53 | $2.67 | $2.41 |
| 2021-07-05 | $2.53 | $2.49 | $2.54 | $2.35 |
| 2021-07-06 | $2.49 | $2.84 | $2.93 | $2.49 |
| 2021-07-07 | $2.84 | $2.76 | $2.97 | $2.75 |
| 2021-07-08 | $2.76 | $2.75 | $2.76 | $2.75 |
| 2021-07-31 | $2.31 | $2.38 | $2.44 | $2.26 |
| 2021-08-01 | $2.38 | $2.32 | $2.49 | $2.30 |
| 2021-08-02 | $2.32 | $2.31 | $2.39 | $2.28 |
| 2021-08-03 | $2.31 | $2.22 | $2.35 | $2.18 |
| 2021-08-04 | $2.22 | $2.34 | $2.41 | $2.19 |
| 2021-08-05 | $2.34 | $2.42 | $2.44 | $2.23 |
| 2021-08-06 | $2.42 | $2.51 | $2.57 | $2.35 |
| 2021-08-07 | $2.51 | $2.71 | $2.72 | $2.49 |
| 2021-08-08 | $2.71 | $2.70 | $2.71 | $2.70 |
| 2021-08-31 | $3.01 | $3.06 | $3.21 | $2.95 |
| 2021-09-01 | $3.06 | $3.06 | $3.06 | $3.06 |
| 2021-09-02 | $3.34 | $3.35 | $3.44 | $3.26 |
| 2021-09-03 | $3.35 | $3.58 | $3.67 | $3.28 |
| 2021-09-04 | $3.58 | $3.68 | $3.78 | $3.48 |
| 2021-09-05 | $3.68 | $3.68 | $3.68 | $3.68 |
| 2021-09-06 | $3.83 | $3.71 | $3.97 | $3.55 |
| 2021-09-07 | $3.71 | $2.92 | $3.75 | $2.58 |
| 2021-09-08 | $2.92 | $2.96 | $2.96 | $2.92 |
| 2021-09-30 | $2.50 | $2.56 | $2.66 | $2.48 |
| 2021-10-01 | $2.56 | $2.92 | $2.96 | $2.54 |
| 2021-10-02 | $2.92 | $3.06 | $3.17 | $2.82 |
| 2021-10-03 | $3.06 | $3.08 | $3.25 | $2.96 |
| 2021-10-04 | $3.08 | $3.17 | $3.22 | $2.91 |
| 2021-10-05 | $3.17 | $3.28 | $3.32 | $3.14 |
| 2021-10-06 | $3.28 | $3.12 | $3.37 | $2.97 |
| 2021-10-07 | $3.12 | $3.14 | $3.25 | $3.02 |
| 2021-10-08 | $3.14 | $3.14 | $3.14 | $3.13 |
| 2021-10-31 | $4.69 | $4.58 | $4.70 | $4.30 |
| 2021-11-01 | $4.58 | $4.58 | $4.68 | $4.24 |
| 2021-11-02 | $4.58 | $4.63 | $4.77 | $4.40 |
| 2021-11-03 | $4.63 | $4.43 | $4.63 | $4.33 |
| 2021-11-04 | $4.43 | $4.51 | $4.62 | $4.33 |
| 2021-11-05 | $4.51 | $4.40 | $4.61 | $4.37 |
| 2021-11-06 | $4.40 | $4.42 | $4.46 | $4.13 |
| 2021-11-07 | $4.42 | $4.42 | $4.42 | $4.42 |
| 2021-11-30 | $3.76 | $3.54 | $3.80 | $3.52 |
| 2021-12-01 | $3.54 | $3.68 | $4.25 | $3.53 |
| 2021-12-02 | $3.68 | $3.47 | $3.68 | $3.41 |
| 2021-12-03 | $3.48 | $3.15 | $3.50 | $3.01 |
| 2021-12-04 | $3.14 | $2.67 | $3.15 | $2.01 |
| 2021-12-05 | $2.67 | $2.63 | $2.84 | $2.53 |
| 2021-12-06 | $2.64 | $2.66 | $2.68 | $2.37 |
| 2021-12-07 | $2.66 | $2.68 | $2.86 | $2.64 |
| 2021-12-08 | $2.68 | $2.68 | $2.68 | $2.68 |
| 2021-12-31 | $2.46 | $2.39 | $2.51 | $2.34 |
| 2022-01-01 | $2.39 | $2.52 | $2.53 | $2.39 |
| 2022-01-02 | $2.53 | $2.56 | $2.58 | $2.47 |
| 2022-01-03 | $2.56 | $2.56 | $2.66 | $2.50 |
| 2022-01-04 | $2.56 | $2.48 | $2.60 | $2.47 |
| 2022-01-05 | $2.48 | $2.32 | $2.59 | $2.20 |
| 2022-01-06 | $2.32 | $2.35 | $2.39 | $2.23 |
| 2022-01-07 | $2.35 | $2.18 | $2.36 | $2.12 |
| 2022-01-08 | $2.18 | $2.18 | $2.18 | $2.18 |
| 2022-01-31 | $1.66 | $1.68 | $1.70 | $1.58 |
| 2022-02-01 | $1.68 | $1.70 | $1.75 | $1.63 |
| 2022-02-02 | $1.70 | $1.63 | $1.75 | $1.60 |
| 2022-02-03 | $1.63 | $1.66 | $1.66 | $1.59 |
| 2022-02-04 | $1.66 | $1.76 | $1.77 | $1.65 |
| 2022-02-05 | $1.77 | $1.79 | $1.85 | $1.75 |
| 2022-02-06 | $1.79 | $1.86 | $1.87 | $1.75 |
| 2022-02-07 | $1.86 | $1.93 | $1.97 | $1.80 |
| 2022-02-08 | $1.93 | $1.95 | $1.95 | $1.93 |
| 2022-02-28 | $1.38 | $1.51 | $1.51 | $1.33 |
| 2022-03-01 | $1.51 | $1.52 | $1.55 | $1.47 |
| 2022-03-02 | $1.52 | $1.49 | $1.55 | $1.47 |
| 2022-03-03 | $1.50 | $1.44 | $1.51 | $1.41 |
| 2022-03-04 | $1.44 | $1.35 | $1.44 | $1.32 |
| 2022-03-05 | $1.35 | $1.36 | $1.37 | $1.30 |
| 2022-03-06 | $1.36 | $1.30 | $1.37 | $1.29 |
| 2022-03-07 | $1.30 | $1.27 | $1.33 | $1.23 |
| 2022-03-08 | $1.27 | $1.27 | $1.27 | $1.27 |
| 2022-03-31 | $1.84 | $1.77 | $1.93 | $1.73 |
| 2022-04-01 | $1.77 | $1.88 | $1.89 | $1.67 |
| 2022-04-02 | $1.88 | $1.92 | $2.10 | $1.87 |
| 2022-04-03 | $1.92 | $1.98 | $2.08 | $1.87 |
| 2022-04-04 | $1.98 | $1.90 | $2.00 | $1.80 |
| 2022-04-05 | $1.90 | $1.84 | $1.93 | $1.83 |
| 2022-04-06 | $1.84 | $1.60 | $1.84 | $1.59 |
| 2022-04-07 | $1.60 | $1.66 | $1.67 | $1.57 |
| 2022-04-08 | $1.66 | $1.66 | $1.66 | $1.66 |
| 2022-04-30 | $1.26 | $1.12 | $1.36 | $1.07 |
| 2022-05-01 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2022-05-02 | $1.16 | $1.18 | $1.22 | $1.12 |
| 2022-05-03 | $1.18 | $1.17 | $1.24 | $1.15 |
| 2022-05-04 | $1.17 | $1.29 | $1.29 | $1.16 |
| 2022-05-05 | $1.28 | $1.29 | $1.38 | $1.24 |
| 2022-05-06 | $1.29 | $1.35 | $1.37 | $1.27 |
| 2022-05-07 | $1.35 | $1.30 | $1.36 | $1.28 |
| 2022-05-08 | $1.30 | $1.30 | $1.33 | $1.27 |
| 2022-05-09 | $1.30 | $1.01 | $1.37 | $1.00 |
| 2022-05-10 | $1.01 | $1.03 | $1.03 | $1.01 |
| 2022-06-10 | $0.8014000 | $0.7573000 | $0.8028000 | $0.7429000 |
| 2022-06-11 | $0.7573000 | $0.6940000 | $0.7708000 | $0.6896000 |
| 2022-06-12 | $0.6940000 | $0.6510000 | $0.7178000 | $0.6485000 |
| 2022-06-13 | $0.6510000 | $0.5991000 | $0.6596000 | $0.5650000 |
| 2022-06-14 | $0.5991000 | $0.5925000 | $0.6044000 | $0.5518000 |
| 2022-06-15 | $0.5925000 | $0.6297000 | $0.6337000 | $0.5365000 |
| 2022-06-16 | $0.6297000 | $0.5747000 | $0.6369000 | $0.5687000 |
| 2022-06-17 | $0.5747000 | $0.5900000 | $0.6012000 | $0.5727000 |
| 2022-06-18 | $0.5900000 | $0.5518000 | $0.5990000 | $0.5136000 |
| 2022-06-19 | $0.5518000 | $0.5796000 | $0.5853000 | $0.5286000 |
| 2022-06-20 | $0.5796000 | $0.5798000 | $0.5798000 | $0.5796000 |
| 2022-06-30 | $0.7059000 | $0.6938000 | $0.7492000 | $0.6556000 |
| 2022-07-01 | $0.6938000 | $0.6515000 | $0.7110000 | $0.6437000 |
| 2022-07-02 | $0.6515000 | $0.6360000 | $0.6607000 | $0.6207000 |
| 2022-07-03 | $0.6360000 | $0.6355000 | $0.6360000 | $0.6353000 |
| 2022-07-04 | $0.6259000 | $0.6362000 | $0.6393000 | $0.6039000 |
| 2022-07-05 | $0.6362000 | $0.6219000 | $0.6563000 | $0.5971000 |
| 2022-07-06 | $0.6219000 | $0.6259000 | $0.6322000 | $0.6097000 |
| 2022-07-07 | $0.6259000 | $0.6432000 | $0.6533000 | $0.6195000 |
| 2022-07-08 | $0.6432000 | $0.6873000 | $0.7174000 | $0.6419000 |
| 2022-07-09 | $0.6873000 | $0.6951000 | $0.7129000 | $0.6733000 |
| 2022-07-10 | $0.6951000 | $0.7020000 | $0.7073000 | $0.6950000 |
| 2022-07-31 | $0.7659000 | $0.7624000 | $0.8266000 | $0.7521000 |
| 2022-08-01 | $0.7624000 | $0.7715000 | $0.7954000 | $0.7420000 |
| 2022-08-02 | $0.7715000 | $0.7433000 | $0.7803000 | $0.7187000 |
| 2022-08-03 | $0.7433000 | $0.7672000 | $0.8132000 | $0.7240000 |
| 2022-08-04 | $0.7672000 | $0.7984000 | $0.8322000 | $0.7645000 |
| 2022-08-05 | $0.7984000 | $0.8322000 | $0.8523000 | $0.7984000 |
| 2022-08-06 | $0.8322000 | $0.8081000 | $0.8450000 | $0.8043000 |
| 2022-08-07 | $0.8081000 | $0.8068000 | $0.8240000 | $0.7970000 |
| 2022-08-08 | $0.8068000 | $0.8369000 | $0.8640000 | $0.8037000 |
| 2022-08-09 | $0.8369000 | $0.8074000 | $0.8774000 | $0.7929000 |
| 2022-08-10 | $0.8074000 | $0.8074000 | $0.8074000 | $0.8073000 |
| 2022-08-31 | $0.6522000 | $0.6627000 | $0.7064000 | $0.6522000 |
| 2022-09-01 | $0.6627000 | $0.6680000 | $0.6702000 | $0.6361000 |
| 2022-09-02 | $0.6680000 | $0.7123000 | $0.7382000 | $0.6632000 |
| 2022-09-03 | $0.7123000 | $0.6879000 | $0.7128000 | $0.6777000 |
| 2022-09-04 | $0.6879000 | $0.6722000 | $0.6917000 | $0.6589000 |
| 2022-09-05 | $0.6722000 | $0.6625000 | $0.6771000 | $0.6492000 |
| 2022-09-06 | $0.6625000 | $0.6084000 | $0.6758000 | $0.5993000 |
| 2022-09-07 | $0.6084000 | $0.6312000 | $0.6356000 | $0.5924000 |
| 2022-09-08 | $0.6312000 | $0.6379000 | $0.6426000 | $0.6152000 |
| 2022-09-09 | $0.6379000 | $0.6579000 | $0.6775000 | $0.6366000 |
| 2022-09-10 | $0.6579000 | $0.6590000 | $0.6613000 | $0.6578000 |
| 2022-09-30 | $0.5847000 | $0.5765000 | $0.5903000 | $0.5714000 |
| 2022-10-01 | $0.5765000 | $0.5736000 | $0.5803000 | $0.5716000 |
| 2022-10-02 | $0.5736000 | $0.5534000 | $0.5777000 | $0.5526000 |
| 2022-10-03 | $0.5534000 | $0.5725000 | $0.5758000 | $0.5461000 |
| 2022-10-04 | $0.5725000 | $0.5859000 | $0.5901000 | $0.5698000 |
| 2022-10-05 | $0.5859000 | $0.5852000 | $0.5893000 | $0.5671000 |
| 2022-10-06 | $0.5854000 | $0.5742000 | $0.5935000 | $0.5719000 |
| 2022-10-07 | $0.5742000 | $0.6143000 | $0.6470000 | $0.5722000 |
| 2022-10-08 | $0.6143000 | $0.5998000 | $0.6255000 | $0.5927000 |
| 2022-10-09 | $0.5998000 | $0.6074000 | $0.6120000 | $0.5970000 |
| 2022-10-10 | $0.6074000 | $0.6073000 | $0.6074000 | $0.6071000 |
| 2022-11-04 | $0.6086000 | $0.6530000 | $0.6530000 | $0.6051000 |
| 2022-11-05 | $0.6530000 | $0.6467000 | $0.6641000 | $0.6309000 |
| 2022-11-06 | $0.6467000 | $0.6336000 | $0.6741000 | $0.6296000 |
| 2022-11-07 | $0.6336000 | $0.6342000 | $0.6596000 | $0.6231000 |
| 2022-11-08 | $0.6342000 | $0.5547000 | $0.6395000 | $0.5117000 |
| 2022-11-09 | $0.5547000 | $0.5263000 | $0.5699000 | $0.5129000 |
| 2022-11-10 | $0.5263000 | $0.5670000 | $0.5813000 | $0.5186000 |
| 2022-11-11 | $0.5670000 | $0.5575000 | $0.5690000 | $0.5396000 |
| 2022-11-12 | $0.5575000 | $0.5073000 | $0.5593000 | $0.4963000 |
| 2022-11-13 | $0.5073000 | $0.5352000 | $1.03 | $0.5015000 |
| 2022-11-14 | $0.5352000 | $0.5345000 | $0.5353000 | $0.5345000 |
| 2022-11-30 | $0.5180000 | $0.5267000 | $0.5297000 | $0.5121000 |
| 2022-12-01 | $0.5267000 | $0.5090000 | $0.5276000 | $0.4987000 |
| 2022-12-02 | $0.5090000 | $0.5039000 | $0.5121000 | $0.4956000 |
| 2022-12-03 | $0.5039000 | $0.4860000 | $0.5049000 | $0.4820000 |
| 2022-12-04 | $0.4860000 | $0.4965000 | $0.4985000 | $0.4859000 |
| 2022-12-05 | $0.4965000 | $0.4830000 | $0.5032000 | $0.4671000 |
| 2022-12-06 | $0.4830000 | $0.4740000 | $0.4899000 | $0.4534000 |
| 2022-12-07 | $0.4740000 | $0.4760000 | $0.4760000 | $0.4740000 |
| 2022-12-08 | $0.4438000 | $0.4472000 | $0.4488000 | $0.4308000 |
| 2022-12-09 | $0.4479000 | $0.4406000 | $0.4507000 | $0.4366000 |
| 2022-12-10 | $0.4415000 | $0.4415000 | $0.4415000 | $0.4415000 |
| 2022-12-31 | $0.3753000 | $0.3815000 | $0.3917000 | $0.3733000 |
| 2023-01-01 | $0.3815000 | $0.3841000 | $0.3883000 | $0.3777000 |
| 2023-01-02 | $0.3841000 | $0.3945000 | $0.3990000 | $0.3775000 |
| 2023-01-03 | $0.3945000 | $0.3852000 | $0.4013000 | $0.3789000 |
| 2023-01-04 | $0.3852000 | $0.3948000 | $0.4041000 | $0.3823000 |
| 2023-01-05 | $0.3948000 | $0.3874000 | $0.4024000 | $0.3851000 |
| 2023-01-06 | $0.3874000 | $0.3947000 | $0.3966000 | $0.3789000 |
| 2023-01-07 | $0.3947000 | $0.3946000 | $0.3950000 | $0.3946000 |
| 2023-01-08 | $0.3964000 | $0.4065000 | $0.4097000 | $0.3909000 |
| 2023-01-09 | $0.4065000 | $0.4196000 | $0.4320000 | $0.4049000 |
| 2023-01-10 | $0.4196000 | $0.4194000 | $0.4197000 | $0.4187000 |
| 2023-01-31 | $0.5073000 | $0.5128000 | $0.5201000 | $0.4991000 |
| 2023-02-01 | $0.5128000 | $0.5269000 | $0.5319000 | $0.4912000 |
| 2023-02-02 | $0.5269000 | $0.5399000 | $0.5769000 | $0.5252000 |
| 2023-02-03 | $0.5399000 | $0.5646000 | $0.5722000 | $0.5342000 |
| 2023-02-04 | $0.5646000 | $0.5648000 | $0.5680000 | $0.5640000 |
| 2023-02-06 | $0.5590000 | $0.5538000 | $0.5982000 | $0.5500000 |
| 2023-02-07 | $0.5538000 | $0.5850000 | $0.5910000 | $0.5440000 |
| 2023-02-08 | $0.5850000 | $0.5640000 | $0.5988000 | $0.5441000 |
| 2023-02-09 | $0.5640000 | $0.5260000 | $0.5740000 | $0.5105000 |
| 2023-02-10 | $0.5260000 | $0.5253000 | $0.5307000 | $0.5251000 |
| 2023-02-28 | $0.5771000 | $0.5699000 | $0.5869000 | $0.5662000 |
| 2023-03-01 | $0.5699000 | $0.5880000 | $0.5986000 | $0.5682000 |
| 2023-03-02 | $0.5880000 | $0.5650000 | $0.5900000 | $0.5522000 |
| 2023-03-03 | $0.5650000 | $0.5280000 | $0.5650000 | $0.5064000 |
| 2023-03-04 | $0.5280000 | $0.5183000 | $0.5327000 | $0.5012000 |
| 2023-03-05 | $0.5168000 | $0.5169000 | $0.5187000 | $0.5167000 |
| 2023-03-06 | $0.5129000 | $0.5250000 | $0.5309000 | $0.5129000 |
| 2023-03-07 | $0.5250000 | $0.5081000 | $0.5280000 | $0.4858000 |
| 2023-03-08 | $0.5081000 | $0.4720000 | $0.5094000 | $0.4681000 |
| 2023-03-09 | $0.4720000 | $0.4731000 | $0.4731000 | $0.4720000 |
| 2023-03-31 | $0.5670000 | $0.5619000 | $0.5670000 | $0.5380000 |
| 2023-04-01 | $0.5619000 | $0.5400000 | $0.5620000 | $0.5340000 |
| 2023-04-02 | $0.5400000 | $0.5400000 | $0.5400000 | $0.5400000 |
| 2023-04-03 | $0.5200000 | $0.5151000 | $0.5239000 | $0.4983000 |
| 2023-04-04 | $0.5151000 | $0.5410000 | $0.5428000 | $0.5091000 |
| 2023-04-05 | $0.5410000 | $0.5390000 | $0.5580000 | $0.5241000 |
| 2023-04-06 | $0.5390000 | $0.5389000 | $0.5390000 | $0.5241000 |
| 2023-04-07 | $0.5389000 | $0.5280000 | $0.5399000 | $0.5191000 |
| 2023-04-08 | $0.5280000 | $0.5299000 | $0.5360000 | $0.5210000 |
| 2023-04-09 | $0.5299000 | $0.5331000 | $0.5380000 | $0.5183000 |
| 2023-04-10 | $0.5331000 | $0.5331000 | $0.5331000 | $0.5331000 |
| 2023-04-30 | $0.4945000 | $0.4712000 | $0.4958000 | $0.4686000 |
| 2023-05-01 | $0.4712000 | $0.4550000 | $0.4742000 | $0.4474000 |
| 2023-05-02 | $0.4550000 | $0.4583000 | $0.4609000 | $0.4520000 |
| 2023-05-03 | $0.4583000 | $0.4569000 | $0.4599000 | $0.4393000 |
| 2023-05-04 | $0.4569000 | $0.4509000 | $0.4591000 | $0.4480000 |
| 2023-05-05 | $0.4509000 | $0.4634000 | $0.4667000 | $0.4486000 |
| 2023-05-06 | $0.4634000 | $0.4470000 | $0.4654000 | $0.4375000 |
| 2023-05-07 | $0.4470000 | $0.4487000 | $0.4564000 | $0.4432000 |
| 2023-05-08 | $0.4487000 | $0.4083000 | $0.4549000 | $0.3935000 |
| 2023-05-09 | $0.4083000 | $0.4171000 | $0.4191000 | $0.4055000 |
| 2023-05-10 | $0.4163000 | $0.4164000 | $0.4164000 | $0.4163000 |
| 2023-05-31 | $0.3940000 | $0.3801000 | $0.3971000 | $0.3745000 |
| 2023-06-01 | $0.3801000 | $0.3690000 | $0.3810000 | $0.3661000 |
| 2023-06-02 | $0.3690000 | $0.3810000 | $0.3868000 | $0.3621000 |
| 2023-06-03 | $0.3810000 | $0.3720000 | $0.3810000 | $0.3680000 |
| 2023-06-04 | $0.3720000 | $0.3713000 | $0.3776000 | $0.3680000 |
| 2023-06-05 | $0.3713000 | $0.3267000 | $0.3720000 | $0.3079000 |
| 2023-06-06 | $0.3267000 | $0.3342000 | $0.3376000 | $0.3148000 |
| 2023-06-07 | $0.3342000 | $0.3141000 | $0.3348000 | $0.3103000 |
| 2023-06-08 | $0.3141000 | $0.3230000 | $0.3280000 | $0.3111000 |
| 2023-06-09 | $0.3230000 | $0.3220000 | $0.3280000 | $0.3180000 |
| 2023-06-10 | $0.3220000 | $0.3220000 | $0.3220000 | $0.3220000 |
| 2023-09-22 | $0.2590000 | $0.2611000 | $0.2640000 | $0.2543000 |
| 2023-09-23 | $0.2611000 | $0.2620000 | $0.2689000 | $0.2580000 |
| 2023-09-24 | $0.2620000 | $0.2550000 | $0.2621000 | $0.2549000 |
| 2023-09-25 | $0.2550000 | $0.2642000 | $0.2659000 | $0.2520000 |
| 2023-09-26 | $0.2642000 | $0.2662000 | $0.2700000 | $0.2620000 |
| 2023-09-27 | $0.2662000 | $0.2620000 | $0.2719000 | $0.2551000 |
| 2023-09-28 | $0.2620000 | $0.2698000 | $0.2699000 | $0.2601000 |
| 2023-09-29 | $0.2698000 | $0.2678000 | $0.2699000 | $0.2610000 |
| 2023-09-30 | $0.2681000 | $0.2673000 | $0.2681000 | $0.2673000 |
| 2023-10-01 | $0.2706000 | $0.2770000 | $0.2796000 | $0.2673000 |
| 2023-10-02 | $0.2748000 | $0.2770000 | $0.2777000 | $0.2748000 |
| 2023-10-27 | $0.2851000 | $0.2801000 | $0.2882000 | $0.2717000 |
| 2023-10-28 | $0.2801000 | $0.2862000 | $0.2910000 | $0.2800000 |
| 2023-10-29 | $0.2862000 | $0.2952000 | $0.2998000 | $0.2830000 |
| 2023-10-30 | $0.2952000 | $0.2975000 | $0.3001000 | $0.2898000 |
| 2023-10-31 | $0.2975000 | $0.2930000 | $0.3007000 | $0.2784000 |
| 2023-11-01 | $0.2930000 | $0.3140000 | $0.3200000 | $0.2834000 |
| 2023-11-02 | $0.3140000 | $0.3080000 | $0.3249000 | $0.2991000 |
| 2023-11-03 | $0.3080000 | $0.3101000 | $0.3110000 | $0.2949000 |
| 2023-11-04 | $0.3101000 | $0.3160000 | $0.3180000 | $0.3070000 |
| 2023-11-05 | $0.3160000 | $0.3310000 | $0.3497000 | $0.3151000 |
| 2023-11-06 | $0.3310000 | $0.3578000 | $0.3626000 | $0.3261000 |
| 2023-11-07 | $0.3578000 | $0.3462000 | $0.3578000 | $0.3340000 |
| 2023-11-08 | $0.3462000 | $0.3652000 | $0.4174000 | $0.3410000 |
| 2023-11-09 | $0.3652000 | $0.3720000 | $0.3857000 | $0.3240000 |
| 2023-11-10 | $0.3720000 | $0.3850000 | $0.3859000 | $0.3592000 |
| 2023-11-11 | $0.3850000 | $0.3857000 | $0.3959000 | $0.3680000 |
| 2023-11-12 | $0.3857000 | $0.3810000 | $0.3876000 | $0.3651000 |
| 2023-11-13 | $0.3810000 | $0.3562000 | $0.3886000 | $0.3542000 |
| 2023-11-14 | $0.3562000 | $0.3491000 | $0.3639000 | $0.3354000 |
| 2023-11-15 | $0.3491000 | $0.3720000 | $0.3722000 | $0.3482000 |
| 2023-11-16 | $0.3720000 | $0.3569000 | $0.3788000 | $0.3491000 |
| 2023-11-17 | $0.3569000 | $0.3559000 | $0.3771000 | $0.3410000 |
| 2023-11-18 | $0.3559000 | $0.3501000 | $0.3559000 | $0.3282000 |
| 2023-11-19 | $0.3501000 | $0.3659000 | $0.3683000 | $0.3423000 |
| 2023-11-20 | $0.3659000 | $0.3560000 | $0.3662000 | $0.3519000 |
| 2023-11-21 | $0.3560000 | $0.3240000 | $0.3656000 | $0.3231000 |
| 2023-11-22 | $0.3240000 | $0.3529000 | $0.3569000 | $0.3230000 |
| 2023-11-23 | $0.3529000 | $0.3588000 | $0.3667000 | $0.3492000 |
| 2023-11-24 | $0.3588000 | $0.3581000 | $0.3659000 | $0.3551000 |
| 2023-11-25 | $0.3581000 | $0.3711000 | $0.3769000 | $0.3569000 |
| 2023-11-26 | $0.3711000 | $0.3559000 | $0.3716000 | $0.3481000 |
| 2023-11-27 | $0.3559000 | $0.3440000 | $0.3580000 | $0.3361000 |
| 2023-11-28 | $0.3440000 | $0.3433000 | $0.3490000 | $0.3332000 |
| 2023-11-29 | $0.3433000 | $0.3412000 | $0.3450000 | $0.3353000 |
| 2023-11-30 | $0.3412000 | $0.3420000 | $0.3609000 | $0.3383000 |
| 2023-12-01 | $0.3420000 | $0.3510000 | $0.3510000 | $0.3390000 |
| 2023-12-02 | $0.3510000 | $0.3570000 | $0.3590000 | $0.3460000 |
| 2023-12-03 | $0.3570000 | $0.3560000 | $0.3590000 | $0.3490000 |
| 2023-12-04 | $0.3560000 | $0.3660000 | $0.3747000 | $0.3447000 |
| 2023-12-05 | $0.3660000 | $0.3765000 | $0.3819000 | $0.3602000 |
| 2023-12-06 | $0.3765000 | $0.3740000 | $0.3843000 | $0.3614000 |
| 2023-12-07 | $0.3740000 | $0.3877000 | $0.3879000 | $0.3652000 |
| 2023-12-08 | $0.3877000 | $0.4110000 | $0.4139000 | $0.3876000 |
| 2023-12-09 | $0.4110000 | $0.4031000 | $0.4227000 | $0.4009000 |
| 2023-12-10 | $0.4031000 | $0.4013000 | $0.4150000 | $0.3881000 |
| 2023-12-11 | $0.4013000 | $0.3648000 | $0.4020000 | $0.3423000 |
| 2023-12-12 | $0.3648000 | $0.3710000 | $0.3748000 | $0.3592000 |
| 2023-12-13 | $0.3710000 | $0.3741000 | $0.3767000 | $0.3515000 |
| 2023-12-14 | $0.3741000 | $0.3822000 | $0.3840000 | $0.3584000 |
| 2023-12-15 | $0.3822000 | $0.3629000 | $0.3839000 | $0.3602000 |
| 2023-12-16 | $0.3629000 | $0.3770000 | $0.3820000 | $0.3571000 |
| 2023-12-17 | $0.3770000 | $0.3650000 | $0.3790000 | $0.3631000 |
| 2023-12-18 | $0.3650000 | $0.3610000 | $0.3671000 | $0.3375000 |
| 2023-12-19 | $0.3610000 | $0.3561000 | $0.3698000 | $0.3523000 |
| 2023-12-20 | $0.3561000 | $0.3700000 | $0.3759000 | $0.3543000 |
| 2023-12-21 | $0.3700000 | $0.3919000 | $0.3968000 | $0.3662000 |
| 2023-12-22 | $0.3919000 | $0.4100000 | $0.4127000 | $0.3883000 |
| 2023-12-23 | $0.4100000 | $0.4240000 | $0.4246000 | $0.3815000 |
| 2023-12-24 | $0.4240000 | $0.4201000 | $0.4465000 | $0.4100000 |
| 2023-12-25 | $0.4201000 | $0.4500000 | $0.4519000 | $0.4132000 |
| 2023-12-26 | $0.4500000 | $0.4588000 | $0.4606000 | $0.3979000 |
| 2023-12-27 | $0.4588000 | $0.4480000 | $0.4588000 | $0.4324000 |
| 2023-12-28 | $0.4480000 | $0.4290000 | $0.4596000 | $0.4194000 |
| 2023-12-29 | $0.4290000 | $0.4311000 | $0.4489000 | $0.4122000 |
| 2023-12-30 | $0.4311000 | $0.4190000 | $0.4360000 | $0.4161000 |
| 2023-12-31 | $0.4190000 | $0.4270000 | $0.4366000 | $0.4153000 |
| 2024-01-01 | $0.4270000 | $0.4880000 | $0.5448000 | $0.4270000 |
| 2024-01-02 | $0.4880000 | $0.4732000 | $0.4969000 | $0.4652000 |
| 2024-01-03 | $0.4731000 | $0.4250000 | $0.4876000 | $0.3674000 |
| 2024-01-04 | $0.4250000 | $0.4560000 | $0.4830000 | $0.4141000 |
| 2024-01-05 | $0.4560000 | $0.4820000 | $0.4979000 | $0.4511000 |
| 2024-01-06 | $0.4820000 | $0.4650000 | $0.4884000 | $0.4246000 |
| 2024-01-07 | $0.4650000 | $0.4198000 | $0.5175000 | $0.4142000 |
| 2024-01-08 | $0.4198000 | $0.4200000 | $0.4200000 | $0.4182000 |
| 2024-01-09 | $0.4441000 | $0.4139000 | $0.4549000 | $0.4002000 |
| 2024-01-10 | $0.4139000 | $0.4568000 | $0.4598000 | $0.4080000 |
| 2024-01-11 | $0.4568000 | $0.5158000 | $0.5263000 | $0.4510000 |
| 2024-01-12 | $0.5158000 | $0.4790000 | $0.5188000 | $0.4514000 |
| 2024-01-13 | $0.4790000 | $0.4891000 | $0.5038000 | $0.4561000 |
| 2024-01-14 | $0.4891000 | $0.4600000 | $0.5050000 | $0.4581000 |
| 2024-01-15 | $0.4600000 | $0.4630000 | $0.4829000 | $0.4568000 |
| 2024-01-16 | $0.4630000 | $0.4741000 | $0.4770000 | $0.4444000 |
| 2024-01-17 | $0.4741000 | $0.4570000 | $0.4789000 | $0.4483000 |
| 2024-01-18 | $0.4570000 | $0.4250000 | $0.4599000 | $0.4171000 |
| 2024-01-19 | $0.4250000 | $0.4160000 | $0.4269000 | $0.3942000 |
| 2024-01-20 | $0.4160000 | $0.4231000 | $0.4282000 | $0.4081000 |
| 2024-01-21 | $0.4231000 | $0.4170000 | $0.4307000 | $0.4170000 |
| 2024-01-22 | $0.4170000 | $0.3819000 | $0.4189000 | $0.3792000 |
| 2024-01-23 | $0.3819000 | $0.3710000 | $0.3890000 | $0.3510000 |
| 2024-01-24 | $0.3710000 | $0.3810000 | $0.3837000 | $0.3661000 |
| 2024-01-25 | $0.3810000 | $0.3770000 | $0.3810000 | $0.3679000 |
| 2024-01-26 | $0.3770000 | $0.3939000 | $0.3959000 | $0.3731000 |
| 2024-01-27 | $0.3939000 | $0.4000000 | $0.4030000 | $0.3831000 |
| 2024-01-28 | $0.4000000 | $0.3858000 | $0.4069000 | $0.3821000 |
| 2024-01-29 | $0.3858000 | $0.4110000 | $0.4169000 | $0.3830000 |
| 2024-01-30 | $0.4110000 | $0.4090000 | $0.4300000 | $0.4060000 |
| 2024-01-31 | $0.4090000 | $0.3900000 | $0.4269000 | $0.3862000 |
| 2024-02-01 | $0.3900000 | $0.3820000 | $0.3909000 | $0.3721000 |
| 2024-02-02 | $0.3820000 | $0.4100000 | $0.4119000 | $0.3820000 |
| 2024-02-03 | $0.4100000 | $0.4091000 | $0.4150000 | $0.3931000 |
| 2024-02-04 | $0.4091000 | $0.3900000 | $0.4091000 | $0.3880000 |
| 2024-02-05 | $0.3900000 | $0.3931000 | $0.4070000 | $0.3821000 |
| 2024-02-06 | $0.3931000 | $0.3910000 | $0.4018000 | $0.3890000 |
| 2024-02-07 | $0.3910000 | $0.4081000 | $0.4139000 | $0.3870000 |
| 2024-02-08 | $0.4081000 | $0.4080000 | $0.4140000 | $0.4001000 |
| 2024-02-09 | $0.4080000 | $0.4270000 | $0.4300000 | $0.4070000 |
| 2024-02-10 | $0.4270000 | $0.4210000 | $0.4350000 | $0.4180000 |
| 2024-02-11 | $0.4210000 | $0.4190000 | $0.4389000 | $0.4180000 |
| 2024-02-12 | $0.4190000 | $0.4340000 | $0.4409000 | $0.4141000 |
| 2024-02-13 | $0.4340000 | $0.4340000 | $0.4410000 | $0.4201000 |
| 2024-02-14 | $0.4340000 | $0.4491000 | $0.4509000 | $0.4290000 |
| 2024-02-15 | $0.4491000 | $0.4530000 | $0.4674000 | $0.4421000 |
| 2024-02-16 | $0.4530000 | $0.4539000 | $0.4539000 | $0.4530000 |
| 2024-02-17 | $0.4530000 | $0.4431000 | $0.4609000 | $0.4282000 |
| 2024-02-18 | $0.4431000 | $0.4520000 | $0.4610000 | $0.4361000 |
| 2024-02-19 | $0.4520000 | $0.4610000 | $0.4670000 | $0.4500000 |
| 2024-02-20 | $0.4610000 | $0.4450000 | $0.4680000 | $0.4234000 |
| 2024-02-21 | $0.4450000 | $0.4351000 | $0.4478000 | $0.4173000 |
| 2024-02-22 | $0.4351000 | $0.4421000 | $0.4529000 | $0.4282000 |
| 2024-02-23 | $0.4421000 | $0.4710000 | $0.4966000 | $0.4319000 |
| 2024-02-24 | $0.4710000 | $0.4940000 | $0.5566000 | $0.4643000 |
| 2024-02-25 | $0.4940000 | $0.4960000 | $0.5049000 | $0.4771000 |
| 2024-02-26 | $0.4960000 | $0.4950000 | $0.5020000 | $0.4760000 |
| 2024-02-27 | $0.4950000 | $0.4889000 | $0.4960000 | $0.4753000 |
| 2024-02-28 | $0.4889000 | $0.5009000 | $0.5169000 | $0.4553000 |
| 2024-02-29 | $0.5009000 | $0.5090000 | $0.5397000 | $0.4811000 |
| 2024-03-01 | $0.5090000 | $0.5525000 | $0.5540000 | $0.5090000 |
| 2024-03-02 | $0.5525000 | $0.5821000 | $0.5839000 | $0.5393000 |
| 2024-03-03 | $0.5820000 | $0.5901000 | $0.5940000 | $0.5151000 |
| 2024-03-04 | $0.5901000 | $0.5901000 | $0.6121000 | $0.5632000 |
| 2024-03-05 | $0.5901000 | $0.5421000 | $0.6118000 | $0.4635000 |
| 2024-03-06 | $0.5421000 | $0.6359000 | $0.6487000 | $0.5152000 |
| 2024-03-07 | $0.6360000 | $0.6320000 | $0.6498000 | $0.5991000 |
| 2024-03-08 | $0.6320000 | $0.6080000 | $0.6349000 | $0.5930000 |
| 2024-03-09 | $0.6080000 | $0.6240000 | $0.6310000 | $0.6001000 |
| 2024-03-10 | $0.6240000 | $0.6439000 | $0.6439000 | $0.5961000 |
| 2024-03-11 | $0.6439000 | $0.6620000 | $0.6749000 | $0.6012000 |
| 2024-03-12 | $0.6620000 | $0.6581000 | $0.6650000 | $0.6025000 |
| 2024-03-13 | $0.6581000 | $0.6838000 | $0.7038000 | $0.6491000 |
| 2024-03-14 | $0.6838000 | $0.6569000 | $0.6889000 | $0.6121000 |
| 2024-03-15 | $0.6569000 | $0.6169000 | $0.6638000 | $0.5623000 |
| 2024-03-16 | $0.6169000 | $0.5632000 | $0.6397000 | $0.5520000 |
| 2024-03-17 | $0.5641000 | $0.5878000 | $0.5939000 | $0.5341000 |
| 2024-03-18 | $0.5878000 | $0.5541000 | $0.5968000 | $0.5432000 |
| 2024-03-19 | $0.5541000 | $0.5017000 | $0.5592000 | $0.4899000 |
| 2024-03-20 | $0.5017000 | $0.5510000 | $0.5520000 | $0.4840000 |
| 2024-03-21 | $0.5510000 | $0.5551000 | $0.5629000 | $0.5362000 |
| 2024-03-22 | $0.5551000 | $0.5390000 | $0.5620000 | $0.5211000 |
| 2024-03-23 | $0.5390000 | $0.5440000 | $0.5550000 | $0.5320000 |
| 2024-03-24 | $0.5440000 | $0.5670000 | $0.5709000 | $0.5410000 |
| 2024-03-25 | $0.5670000 | $0.5909000 | $0.5930000 | $0.5630000 |
| 2024-03-26 | $0.5909000 | $0.6080000 | $0.6187000 | $0.5909000 |
| 2024-03-27 | $0.6080000 | $0.5801000 | $0.6149000 | $0.5760000 |
| 2024-03-28 | $0.5801000 | $0.6041000 | $0.6099000 | $0.5720000 |
| 2024-03-29 | $0.6041000 | $0.5972000 | $0.6073000 | $0.5813000 |
| 2024-03-30 | $0.5972000 | $0.6079000 | $0.6228000 | $0.5930000 |
| 2024-03-31 | $0.6080000 | $0.6190000 | $0.6193000 | $0.5991000 |
| 2024-04-01 | $0.6190000 | $0.5983000 | $0.6314000 | $0.5754000 |
| 2024-04-02 | $0.5983000 | $0.5420000 | $0.6010000 | $0.5341000 |
| 2024-04-03 | $0.5420000 | $0.5399000 | $0.5420000 | $0.5399000 |
1inch Network News
Связанные монеты
Получите Информационный бюллетень Crypto
Прочтите Отказ от ответственности : Весь контент, представленный на нашем сайте, гиперссылки, связанные приложения, форумы, блоги, учетные записи социальных сетей и другие платформы («Сайт») предназначен только для вашей общей информации, приобретенной у сторонних источников. Мы не предоставляем никаких гарантий в отношении нашего контента, включая, но не ограничиваясь, точность и обновление. Никакая часть содержания, которое мы предоставляем, представляет собой финансовый совет, юридическую консультацию или любую другую форму совета, предназначенную для вашей конкретной опоры для любых целей. Любое использование или доверие к нашему контенту осуществляется исключительно на свой страх и риск. Вы должны провести собственное исследование, просмотреть, проанализировать и проверить наш контент, прежде чем полагаться на них. Торговля - очень рискованная деятельность, которая может привести к серьезным потерям, поэтому проконсультируйтесь с вашим финансовым консультантом, прежде чем принимать какие-либо решения. Никакое содержание на нашем Сайте не предназначено для запроса или предложения