時価総額 $4.19T
1.37%
ボリューム24h $300.00B
32.2%
BTC % 53.54%
-0.61%
ETH % 12.53%
-0.31%
硬貨
33.086
+11
取引所
885
最後の更新
30 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.254365 | $0.24445 | $0.25675 | $0.246492 | $20,422,319 | $355,119,043 |
| Sep-07 2025 | $0.246525 | $0.243816 | $0.248242 | $0.244655 | $12,624,194 | $344,172,709 |
| Sep-06 2025 | $0.24462 | $0.242249 | $0.246075 | $0.244799 | $11,466,238 | $341,513,318 |
| Sep-05 2025 | $0.245007 | $0.239593 | $0.249621 | $0.239593 | $20,442,343 | $342,054,478 |
| Sep-04 2025 | $0.239657 | $0.237834 | $0.249013 | $0.248905 | $20,706,184 | $334,584,901 |
| Sep-03 2025 | $0.248876 | $0.240942 | $0.250971 | $0.244786 | $17,066,883 | $347,454,714 |
| Sep-02 2025 | $0.244718 | $0.234744 | $0.245454 | $0.236968 | $21,084,720 | $341,650,589 |
| Sep-01 2025 | $0.236375 | $0.232488 | $0.255323 | $0.242106 | $35,767,078 | $329,992,032 |
| Aug-31 2025 | $0.242061 | $0.242061 | $0.250302 | $0.246985 | $11,847,518 | $337,930,079 |
| Aug-30 2025 | $0.24677 | $0.241092 | $0.24988 | $0.244432 | $13,174,526 | $344,504,523 |
| Aug-29 2025 | $0.244553 | $0.240792 | $0.254841 | $0.253882 | $22,854,738 | $341,400,801 |
| Aug-28 2025 | $0.253637 | $0.248449 | $0.254314 | $0.249534 | $24,380,051 | $354,081,236 |
| Aug-27 2025 | $0.249434 | $0.246822 | $0.252836 | $0.248944 | $18,642,915 | $348,214,005 |
| Aug-26 2025 | $0.248863 | $0.23709 | $0.251181 | $0.238473 | $21,383,323 | $347,416,319 |
| Aug-25 2025 | $0.238799 | $0.23562 | $0.264566 | $0.260553 | $31,256,590 | $333,367,332 |