時価総額 $3.96T
2.16%
ボリューム24h $226.73B
-27.45%
BTC % 59.96%
-0.58%
ETH % 9.15%
0.1%
硬貨
32.400
+5
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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.323672 | $0.275391 | $0.330713 | $0.294051 | $157,238,656 | $451,369,372 |
| Jul-11 2025 | $0.295116 | $0.234845 | $0.319791 | $0.235244 | $386,780,384 | $411,547,268 |
| Jul-10 2025 | $0.235279 | $0.210852 | $0.236457 | $0.212809 | $36,320,300 | $328,098,769 |
| Jul-09 2025 | $0.212784 | $0.201186 | $0.213708 | $0.205169 | $38,080,439 | $296,622,305 |
| Jul-08 2025 | $0.205609 | $0.188048 | $0.207965 | $0.191214 | $46,555,311 | $286,614,040 |
| Jul-07 2025 | $0.19118 | $0.187971 | $0.195263 | $0.189371 | $25,626,733 | $266,499,865 |
| Jul-06 2025 | $0.189454 | $0.17935 | $0.191092 | $0.18 | $46,196,178 | $264,094,612 |
| Jul-05 2025 | $0.180068 | $0.170877 | $0.181244 | $0.173153 | $27,138,372 | $251,010,252 |
| Jul-04 2025 | $0.173134 | $0.171582 | $0.18241 | $0.181773 | $10,633,352 | $241,344,245 |
| Jul-03 2025 | $0.181733 | $0.18037 | $0.188509 | $0.18114 | $21,540,465 | $253,331,215 |
| Jul-02 2025 | $0.181057 | $0.166777 | $0.183607 | $0.167916 | $14,863,794 | $252,388,828 |
| Jul-01 2025 | $0.167825 | $0.166787 | $0.178956 | $0.17809 | $12,238,934 | $233,942,120 |
| Jun-30 2025 | $0.177979 | $0.176103 | $0.185552 | $0.185428 | $11,884,451 | $248,096,635 |
| Jun-29 2025 | $0.185282 | $0.17679 | $0.18642 | $0.179066 | $8,453,261 | $258,276,515 |
| Jun-28 2025 | $0.178981 | $0.175336 | $0.180099 | $0.177518 | $6,640,172 | $249,493,511 |