時価総額 $2.81T
-7%
ボリューム24h $368.20B
29.63%
BTC % 55.1%
0.05%
ETH % 10.04%
-5.37%
硬貨
34.180
+1
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.104622 | $0.098889 | $0.115605 | $0.114051 | $29,315,133 | $147,281,517 |
| Jan-30 2026 | $0.113826 | $0.110204 | $0.114496 | $0.114207 | $23,717,363 | $160,229,902 |
| Jan-29 2026 | $0.114168 | $0.110079 | $0.118166 | $0.118133 | $31,804,675 | $160,704,400 |
| Jan-28 2026 | $0.118355 | $0.112715 | $0.12314 | $0.117174 | $53,912,975 | $166,597,085 |
| Jan-27 2026 | $0.117054 | $0.113659 | $0.140772 | $0.139894 | $79,165,090 | $165,110,513 |
| Jan-26 2026 | $0.139884 | $0.135025 | $0.140806 | $0.135032 | $10,561,016 | $196,044,455 |
| Jan-25 2026 | $0.134991 | $0.133516 | $0.144687 | $0.144023 | $13,030,903 | $189,186,962 |
| Jan-24 2026 | $0.14406 | $0.142216 | $0.144859 | $0.142595 | $7,459,614 | $201,877,361 |
| Jan-23 2026 | $0.142587 | $0.141157 | $0.145258 | $0.141295 | $11,471,861 | $199,776,218 |
| Jan-22 2026 | $0.141279 | $0.139787 | $0.146058 | $0.143697 | $10,338,418 | $197,879,959 |
| Jan-21 2026 | $0.143612 | $0.139232 | $0.145441 | $0.139232 | $12,875,940 | $201,148,165 |
| Jan-20 2026 | $0.139297 | $0.139088 | $0.148555 | $0.148467 | $11,268,127 | $195,104,338 |
| Jan-19 2026 | $0.148621 | $0.14415 | $0.150047 | $0.150047 | $21,449,677 | $208,163,526 |
| Jan-18 2026 | $0.151562 | $0.151562 | $0.160252 | $0.159723 | $10,578,685 | $212,282,203 |
| Jan-17 2026 | $0.159686 | $0.158936 | $0.163186 | $0.162101 | $12,185,031 | $223,496,050 |