時価総額 $2.19T
-1.86%
ボリューム24h $72.40B
BTC % 52.6%
0.17%
ETH % 13.64%
0%
硬貨
28.652
+2
取引所
885
最後の更新
3 分 前
1inch (1INCH) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-31 2024 | $0.238888 | $0.237631 | $0.24673 | $0.245484 | $14,866,606 | $300,276,403 |
| Aug-30 2024 | $0.245693 | $0.234836 | $0.248077 | $0.247578 | $19,984,712 | $308,778,252 |
| Aug-29 2024 | $0.247918 | $0.242382 | $0.254525 | $0.244808 | $22,081,493 | $311,564,402 |
| Aug-28 2024 | $0.244729 | $0.235374 | $0.255493 | $0.239762 | $36,392,052 | $307,557,078 |
| Aug-27 2024 | $0.240131 | $0.235624 | $0.260922 | $0.257101 | $24,045,276 | $301,769,971 |
| Aug-26 2024 | $0.257185 | $0.255728 | $0.274106 | $0.272286 | $25,668,725 | $323,201,587 |
| Aug-25 2024 | $0.272114 | $0.270572 | $0.284065 | $0.283074 | $19,292,920 | $341,962,819 |
| Aug-24 2024 | $0.282617 | $0.27843 | $0.290096 | $0.282197 | $22,208,634 | $355,161,542 |
| Aug-23 2024 | $0.281882 | $0.264761 | $0.283994 | $0.265843 | $26,195,626 | $354,160,964 |
| Aug-22 2024 | $0.265736 | $0.261828 | $0.271336 | $0.265254 | $18,884,576 | $333,866,703 |
| Aug-21 2024 | $0.265403 | $0.25653 | $0.270138 | $0.260614 | $19,528,395 | $333,448,551 |
| Aug-20 2024 | $0.260745 | $0.25175 | $0.269171 | $0.25175 | $32,442,535 | $327,578,172 |
| Aug-19 2024 | $0.251761 | $0.239718 | $0.252947 | $0.241836 | $22,068,038 | $316,267,142 |
| Aug-18 2024 | $0.241875 | $0.240347 | $0.250346 | $0.243439 | $17,040,463 | $303,847,702 |
| Aug-17 2024 | $0.242972 | $0.240641 | $0.245649 | $0.241976 | $16,619,032 | $305,225,805 |