時価総額 $4.00T
1.3%
ボリューム24h $339.59B
27.41%
BTC % 55.17%
0.5%
ETH % 11.97%
1%
硬貨
33.461
+12
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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $0.174772 | $0.170718 | $0.178448 | $0.172371 | $14,658,117 | $244,457,311 |
| Oct-18 2025 | $0.172247 | $0.168944 | $0.174776 | $0.170933 | $14,812,433 | $240,926,313 |
| Oct-17 2025 | $0.1709 | $0.162181 | $0.178821 | $0.177469 | $23,470,640 | $239,018,429 |
| Oct-16 2025 | $0.17732 | $0.174869 | $0.190208 | $0.186491 | $19,546,120 | $247,997,841 |
| Oct-15 2025 | $0.186481 | $0.184786 | $0.199025 | $0.19327 | $20,864,682 | $260,809,527 |
| Oct-14 2025 | $0.193363 | $0.183376 | $0.202967 | $0.202639 | $26,627,209 | $270,398,911 |
| Oct-13 2025 | $0.202674 | $0.194759 | $0.204151 | $0.197869 | $27,775,980 | $283,418,997 |
| Oct-12 2025 | $0.198162 | $0.176891 | $0.200023 | $0.179092 | $26,357,332 | $277,108,601 |
| Oct-11 2025 | $0.179199 | $0.173296 | $0.192044 | $0.187143 | $39,589,448 | $250,576,783 |
| Oct-10 2025 | $0.187775 | $0.131293 | $0.254905 | $0.251273 | $56,795,120 | $262,554,883 |
| Oct-09 2025 | $0.251324 | $0.244758 | $0.258528 | $0.258528 | $21,278,182 | $351,386,684 |
| Oct-08 2025 | $0.258452 | $0.251692 | $0.266801 | $0.253842 | $23,224,670 | $361,343,358 |
| Oct-07 2025 | $0.254024 | $0.253973 | $0.268429 | $0.264728 | $25,259,285 | $355,152,495 |
| Oct-06 2025 | $0.264739 | $0.253925 | $0.267712 | $0.254629 | $20,535,756 | $370,132,850 |
| Oct-05 2025 | $0.254772 | $0.253667 | $0.265794 | $0.259538 | $19,131,429 | $356,198,151 |