Ftse Mib
34.821,14
0,47%
DAX
18.742,22
-0,08%
S&P 500
5.221,42
-0,02%
NASDAQ
16.380,63
0,24%
Bitcoin
63.084,76
2,66%

Quotazioni in diretta

Non abbiamo trovato risultati per:
Assicurati di aver scritto correttamente o prova ad allargare la ricerca.

Più Attivi

Toplist

Sembra che tu non sia connesso.
Clicca il pulsante qui sotto per accedere e visualizzare la tua cronologia recente.

Registrati

Sei già registrato? Accedi

Pepperstone

Inizia Ora

Pepperstone
Home Investire Criptovalute BINA 1INCH Token (Binance:1INCHBTC) 1INCH Token (Binance:1INCHBTC) Storico

1INCH Token

1INCHBTC
0,00000575
-0,00000009 (-1,54%)
22:13:42 - Dati in Tempo Reale
Borsa: Binance
Tipo: Cryptocurrency Rate
Valuta: BTC

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
13 Mag 2024 0,00000584 -0,00000011 -1,85% 0,00000593 0,00000598 0,00000584 74.460,00
12 Mag 2024 0,00000595 0,00000001 0,17% 0,00000595 0,00000602 0,00000592 38.085,00
11 Mag 2024 0,00000594 -0,00000009 -1,49% 0,00000602 0,00000608 0,00000587 67.212,00
10 Mag 2024 0,00000603 0,00000003 0,50% 0,00000602 0,00000609 0,00000588 50.870,00
09 Mag 2024 0,00000600 0,00000006 1,01% 0,00000594 0,00000608 0,00000583 152.776,00
08 Mag 2024 0,00000594 -0,00000009 -1,49% 0,00000603 0,00000604 0,00000589 92.246,00
07 Mag 2024 0,00000603 -0,00000007 -1,15% 0,00000610 0,00000616 0,00000600 67.250,00
06 Mag 2024 0,00000610 0,00000003 0,49% 0,00000606 0,00000615 0,00000599 73.715,00
05 Mag 2024 0,00000607 -0,00000001 -0,16% 0,00000612 0,00000615 0,00000606 50.513,00
04 Mag 2024 0,00000608 -0,00000016 -2,56% 0,00000626 0,00000631 0,00000608 142.892,00
03 Mag 2024 0,00000624 -0,00000005 -0,79% 0,00000627 0,00000633 0,00000612 248.979,00
02 Mag 2024 0,00000629 -0,00000021 -3,23% 0,00000654 0,00000683 0,00000629 515.217,00
01 Mag 2024 0,00000650 -0,00000011 -1,66% 0,00000662 0,00000664 0,00000630 160.337,00
30 Apr 2024 0,00000661 -0,00000015 -2,22% 0,00000674 0,00000678 0,00000654 50.696,00
29 Apr 2024 0,00000676 -0,00000016 -2,31% 0,00000688 0,00000698 0,00000674 51.584,00
28 Apr 2024 0,00000692 0,00000020 2,98% 0,00000672 0,00000696 0,00000657 104.665,00
27 Apr 2024 0,00000672 0,00000000 0,00% 0,00000670 0,00000684 0,00000664 89.519,00
26 Apr 2024 0,00000672 -0,00000004 -0,59% 0,00000674 0,00000678 0,00000650 113.785,00
25 Apr 2024 0,00000676 0,00000009 1,35% 0,00000666 0,00000701 0,00000660 258.439,00
24 Apr 2024 0,00000667 0,00000010 1,52% 0,00000658 0,00000670 0,00000648 99.810,00
23 Apr 2024 0,00000657 -0,00000001 -0,15% 0,00000661 0,00000667 0,00000651 103.005,00
22 Apr 2024 0,00000658 -0,00000022 -3,24% 0,00000678 0,00000679 0,00000655 82.924,00
21 Apr 2024 0,00000680 0,00000030 4,62% 0,00000650 0,00000689 0,00000641 99.679,00
20 Apr 2024 0,00000650 0,00000008 1,25% 0,00000642 0,00000670 0,00000630 159.010,00
19 Apr 2024 0,00000642 0,00000019 3,05% 0,00000621 0,00000647 0,00000609 195.853,00
18 Apr 2024 0,00000623 -0,00000003 -0,48% 0,00000622 0,00000638 0,00000610 144.495,00
17 Apr 2024 0,00000626 -0,00000006 -0,95% 0,00000630 0,00000641 0,00000613 228.393,00
16 Apr 2024 0,00000632 -0,00000005 -0,78% 0,00000635 0,00000661 0,00000610 220.705,00
15 Apr 2024 0,00000637 0,00000025 4,08% 0,00000609 0,00000648 0,00000593 347.638,00
14 Apr 2024 0,00000612 -0,00000092 -13,07% 0,00000706 0,00000706 0,00000537 1.460.996,00
13 Apr 2024 0,00000704 -0,00000082 -10,43% 0,00000784 0,00000795 0,00000521 958.454,00
12 Apr 2024 0,00000786 -0,00000013 -1,63% 0,00000797 0,00000803 0,00000777 228.867,00
11 Apr 2024 0,00000799 -0,00000035 -4,20% 0,00000832 0,00000844 0,00000793 371.142,00
10 Apr 2024 0,00000834 -0,00000020 -2,34% 0,00000851 0,00000858 0,00000834 381.347,00
09 Apr 2024 0,00000854 0,00000036 4,40% 0,00000816 0,00000898 0,00000803 1.165.554,00
08 Apr 2024 0,00000818 0,00000027 3,41% 0,00000790 0,00000825 0,00000790 117.250,00
07 Apr 2024 0,00000791 -0,00000006 -0,75% 0,00000796 0,00000815 0,00000786 347.883,00
06 Apr 2024 0,00000797 -0,00000005 -0,62% 0,00000800 0,00000812 0,00000782 148.587,00
05 Apr 2024 0,00000802 -0,00000010 -1,23% 0,00000814 0,00000823 0,00000798 142.521,00
04 Apr 2024 0,00000812 -0,00000015 -1,81% 0,00000825 0,00000837 0,00000800 182.788,00
03 Apr 2024 0,00000827 -0,00000031 -3,61% 0,00000861 0,00000861 0,00000822 346.190,00
02 Apr 2024 0,00000858 -0,00000008 -0,92% 0,00000866 0,00000895 0,00000841 416.390,00
01 Apr 2024 0,00000866 -0,00000005 -0,57% 0,00000866 0,00000875 0,00000853 104.770,00
31 Mar 2024 0,00000871 0,00000015 1,75% 0,00000854 0,00000889 0,00000848 250.297,00
30 Mar 2024 0,00000856 0,00000004 0,47% 0,00000858 0,00000861 0,00000835 162.807,00
29 Mar 2024 0,00000852 0,00000014 1,67% 0,00000840 0,00000860 0,00000827 207.446,00
28 Mar 2024 0,00000838 -0,00000030 -3,46% 0,00000870 0,00000871 0,00000833 255.867,00
27 Mar 2024 0,00000868 0,00000023 2,72% 0,00000848 0,00000872 0,00000846 267.487,00
26 Mar 2024 0,00000845 0,00000004 0,48% 0,00000844 0,00000858 0,00000830 208.105,00
25 Mar 2024 0,00000841 -0,00000008 -0,94% 0,00000852 0,00000857 0,00000840 183.079,00
24 Mar 2024 0,00000849 0,00000002 0,24% 0,00000842 0,00000852 0,00000838 202.750,00
23 Mar 2024 0,00000847 -0,00000001 -0,12% 0,00000846 0,00000851 0,00000830 248.159,00
22 Mar 2024 0,00000848 0,00000039 4,82% 0,00000810 0,00000849 0,00000810 295.798,00
21 Mar 2024 0,00000809 -0,00000001 -0,12% 0,00000809 0,00000822 0,00000797 256.318,00
20 Mar 2024 0,00000810 -0,00000012 -1,46% 0,00000822 0,00000824 0,00000776 603.264,00
19 Mar 2024 0,00000822 -0,00000035 -4,08% 0,00000857 0,00000870 0,00000813 479.742,00
18 Mar 2024 0,00000857 -0,00000005 -0,58% 0,00000864 0,00000866 0,00000827 219.285,00
17 Mar 2024 0,00000862 -0,00000026 -2,93% 0,00000907 0,00000907 0,00000835 243.538,00
16 Mar 2024 0,00000888 -0,00000048 -5,13% 0,00000919 0,00000923 0,00000867 372.745,00
15 Mar 2024 0,00000936 0,00000000 0,00% 0,00000936 0,00000936 0,00000936 0,00
14 Mar 2024 0,00000936 0,00000014 1,52% 0,00000918 0,00000966 0,00000911 465.931,00
13 Mar 2024 0,00000922 0,00000005 0,55% 0,00000914 0,00000922 0,00000871 446.552,00
12 Mar 2024 0,00000917 -0,00000013 -1,40% 0,00000925 0,00000936 0,00000882 524.406,00
11 Mar 2024 0,00000930 0,00000019 2,09% 0,00000909 0,00000932 0,00000866 290.280,00
10 Mar 2024 0,00000911 0,00000020 2,24% 0,00000892 0,00000924 0,00000882 264.828,00
09 Mar 2024 0,00000891 -0,00000055 -5,81% 0,00000948 0,00000955 0,00000873 318.998,00
08 Mar 2024 0,00000946 -0,00000015 -1,56% 0,00000950 0,00000965 0,00000912 394.985,00
07 Mar 2024 0,00000961 0,00000100 11,78% 0,00000851 0,00000971 0,00000820 1.326.547,00
06 Mar 2024 0,00000849 -0,00000016 -1,85% 0,00000862 0,00000926 0,00000820 1.258.409,00
05 Mar 2024 0,00000865 -0,00000069 -7,39% 0,00000932 0,00000933 0,00000851 926.409,00
04 Mar 2024 0,00000934 -0,00000004 -0,43% 0,00000934 0,00000958 0,00000877 539.068,00
03 Mar 2024 0,00000938 0,00000053 5,99% 0,00000881 0,00000941 0,00000871 570.073,00
02 Mar 2024 0,00000885 0,00000053 6,37% 0,00000837 0,00000885 0,00000836 493.306,00
01 Mar 2024 0,00000832 0,00000031 3,87% 0,00000817 0,00000858 0,00000809 718.874,00
29 Feb 2024 0,00000801 -0,00000056 -6,53% 0,00000857 0,00000871 0,00000763 871.269,00
28 Feb 2024 0,00000857 -0,00000051 -5,62% 0,00000908 0,00000908 0,00000844 880.559,00
27 Feb 2024 0,00000908 -0,00000052 -5,42% 0,00000960 0,00000974 0,00000901 548.976,00
26 Feb 2024 0,00000960 0,00000001 0,10% 0,00000958 0,00000975 0,00000924 554.485,00
25 Feb 2024 0,00000959 0,00000030 3,23% 0,00000938 0,00001092 0,00000918 2.850.782,00
24 Feb 2024 0,00000929 0,00000067 7,77% 0,00000866 0,00000975 0,00000847 1.430.446,00
23 Feb 2024 0,00000862 0,00000023 2,74% 0,00000838 0,00000872 0,00000838 241.612,00
22 Feb 2024 0,00000839 -0,00000016 -1,87% 0,00000852 0,00000856 0,00000824 180.268,00
21 Feb 2024 0,00000855 -0,00000037 -4,15% 0,00000894 0,00000903 0,00000835 436.691,00
20 Feb 2024 0,00000892 0,00000025 2,88% 0,00000870 0,00000898 0,00000868 285.201,00
19 Feb 2024 0,00000867 0,00000008 0,93% 0,00000860 0,00000889 0,00000850 293.296,00
18 Feb 2024 0,00000859 -0,00000009 -1,04% 0,00000870 0,00000885 0,00000844 147.943,00
17 Feb 2024 0,00000868 -0,00000002 -0,23% 0,00000870 0,00000885 0,00000850 161.376,00
16 Feb 2024 0,00000870 0,00000003 0,35% 0,00000886 0,00000903 0,00000849 258.065,00
15 Feb 2024 0,00000867 -0,00000005 -0,57% 0,00000871 0,00000887 0,00000848 127.696,00
14 Feb 2024 0,00000872 0,00000003 0,35% 0,00000871 0,00000888 0,00000860 124.864,00

La tua Cronologia

BINA
1INCHBTC
1INCH Token
BITMOT
860642
Kfw Tf 5,75% Gn32 Gbp
Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network