時価総額 $3.28T
-1.75%
ボリューム24h $272.01B
25.67%
BTC % 61.2%
0.19%
ETH % 8.2%
-0.73%
硬貨
32.211
取引所
885
最後の更新
38 秒 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.166513 | $0.158241 | $0.1735 | $0.171948 | $21,730,056 | $231,663,585 |
| Jun-21 2025 | $0.171462 | $0.169677 | $0.183329 | $0.181345 | $10,539,824 | $238,548,923 |
| Jun-20 2025 | $0.181312 | $0.177941 | $0.190369 | $0.186941 | $11,538,220 | $252,251,934 |
| Jun-19 2025 | $0.186926 | $0.183797 | $0.192291 | $0.190671 | $9,407,440 | $260,059,955 |
| Jun-18 2025 | $0.190575 | $0.18304 | $0.193484 | $0.189003 | $12,297,724 | $265,137,210 |
| Jun-17 2025 | $0.189244 | $0.186804 | $0.199384 | $0.195669 | $12,882,709 | $263,284,618 |
| Jun-16 2025 | $0.196031 | $0.192625 | $0.203629 | $0.194601 | $14,329,536 | $272,725,770 |
| Jun-15 2025 | $0.194619 | $0.190188 | $0.196233 | $0.194711 | $8,912,345 | $270,461,521 |
| Jun-14 2025 | $0.194791 | $0.190547 | $0.196132 | $0.195357 | $10,360,211 | $270,656,375 |
| Jun-13 2025 | $0.195328 | $0.186181 | $0.204967 | $0.204967 | $27,663,333 | $271,403,584 |
| Jun-12 2025 | $0.205227 | $0.202995 | $0.219285 | $0.219285 | $33,288,921 | $285,157,606 |
| Jun-11 2025 | $0.219309 | $0.217433 | $0.227902 | $0.227902 | $20,168,144 | $304,718,913 |
| Jun-10 2025 | $0.2277 | $0.212571 | $0.2277 | $0.214643 | $24,021,919 | $316,332,219 |
| Jun-09 2025 | $0.214702 | $0.199718 | $0.214858 | $0.203266 | $15,409,891 | $298,275,251 |
| Jun-08 2025 | $0.202942 | $0.202442 | $0.206968 | $0.205554 | $9,910,861 | $281,937,610 |