時価総額 $3.76T
2.41%
ボリューム24h $282.17B
-9.62%
BTC % 55.34%
-0.16%
ETH % 11.46%
2.79%
硬貨
33.631
+4
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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $0.20323 | $0.196599 | $0.212216 | $0.211554 | $37,170,226 | $284,443,377 |
| Nov-07 2025 | $0.211151 | $0.186216 | $0.217735 | $0.190088 | $101,800,824 | $295,529,559 |
| Nov-06 2025 | $0.190893 | $0.173007 | $0.219462 | $0.19079 | $164,690,017 | $267,170,407 |
| Nov-05 2025 | $0.191184 | $0.139505 | $0.193703 | $0.145836 | $81,192,370 | $267,555,617 |
| Nov-04 2025 | $0.145988 | $0.138151 | $0.154922 | $0.151947 | $27,304,341 | $204,303,768 |
| Nov-03 2025 | $0.151844 | $0.149118 | $0.172963 | $0.17283 | $24,021,502 | $212,489,389 |
| Nov-02 2025 | $0.172863 | $0.166629 | $0.172863 | $0.170691 | $14,151,595 | $241,903,058 |
| Nov-01 2025 | $0.170802 | $0.161306 | $0.171514 | $0.162071 | $15,273,221 | $239,018,860 |
| Oct-31 2025 | $0.16213 | $0.158518 | $0.163226 | $0.160139 | $14,339,548 | $226,868,379 |
| Oct-30 2025 | $0.159981 | $0.156538 | $0.174021 | $0.171498 | $20,353,478 | $223,855,088 |
| Oct-29 2025 | $0.171406 | $0.167458 | $0.174963 | $0.17359 | $17,985,324 | $239,825,708 |
| Oct-28 2025 | $0.173627 | $0.172262 | $0.181561 | $0.179447 | $15,250,799 | $242,929,361 |
| Oct-27 2025 | $0.179734 | $0.179115 | $0.186542 | $0.183677 | $16,690,896 | $251,460,616 |
| Oct-26 2025 | $0.183773 | $0.175993 | $0.184326 | $0.178007 | $12,067,256 | $257,112,375 |
| Oct-25 2025 | $0.178041 | $0.175837 | $0.179973 | $0.179973 | $10,120,585 | $249,055,226 |