時価総額 $3.23T
0.97%
ボリューム24h $166.82B
33.34%
BTC % 55.04%
0.12%
ETH % 11.31%
0.79%
硬貨
33.847
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Dec-21 2025 | $0.152952 | $0.151199 | $0.157835 | $0.157404 | $10,280,698 | $214,456,786 |
| Dec-20 2025 | $0.157421 | $0.154654 | $0.158682 | $0.155668 | $10,256,954 | $220,723,070 |
| Dec-19 2025 | $0.155632 | $0.146693 | $0.156898 | $0.147619 | $12,845,647 | $218,215,697 |
| Dec-18 2025 | $0.147578 | $0.144626 | $0.157023 | $0.152952 | $17,151,896 | $206,922,506 |
| Dec-17 2025 | $0.152827 | $0.151949 | $0.163018 | $0.161883 | $34,096,980 | $214,278,443 |
| Dec-16 2025 | $0.161826 | $0.160256 | $0.165819 | $0.161786 | $16,361,569 | $226,894,975 |
| Dec-15 2025 | $0.161806 | $0.156308 | $0.168733 | $0.166188 | $16,896,470 | $226,867,604 |
| Dec-14 2025 | $0.166176 | $0.165342 | $0.175707 | $0.175653 | $10,899,919 | $232,956,593 |
| Dec-13 2025 | $0.175771 | $0.170788 | $0.179079 | $0.171807 | $14,218,821 | $246,408,224 |
| Dec-12 2025 | $0.171679 | $0.164631 | $0.176642 | $0.173919 | $13,426,749 | $240,671,730 |
| Dec-11 2025 | $0.173855 | $0.167552 | $0.175205 | $0.17381 | $13,700,014 | $243,721,432 |
| Dec-10 2025 | $0.174108 | $0.173519 | $0.181748 | $0.18089 | $13,622,428 | $244,076,421 |
| Dec-09 2025 | $0.180955 | $0.173905 | $0.187475 | $0.177258 | $13,911,830 | $253,675,078 |
| Dec-08 2025 | $0.177182 | $0.176673 | $0.182156 | $0.178561 | $15,149,931 | $248,386,014 |
| Dec-07 2025 | $0.17853 | $0.17721 | $0.187798 | $0.186474 | $13,030,943 | $250,269,853 |