時価総額 $3.53T
0.31%
ボリューム24h $267.97B
8.17%
BTC % 58.5%
0.76%
ETH % 8.84%
-0.11%
硬貨
31.856
+12
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| May-15 2025 | $0.226895 | $0.221554 | $0.239048 | $0.236346 | $28,627,279 | $314,630,162 |
| May-14 2025 | $0.236364 | $0.234213 | $0.249579 | $0.247399 | $27,645,799 | $327,760,078 |
| May-13 2025 | $0.247639 | $0.223142 | $0.247988 | $0.234774 | $26,868,386 | $343,395,629 |
| May-12 2025 | $0.234669 | $0.226101 | $0.243727 | $0.234087 | $30,697,646 | $325,409,611 |
| May-11 2025 | $0.233902 | $0.228954 | $0.24531 | $0.244574 | $24,001,079 | $324,345,789 |
| May-10 2025 | $0.244752 | $0.225273 | $0.244752 | $0.22776 | $29,360,396 | $339,387,303 |
| May-09 2025 | $0.227683 | $0.21829 | $0.235518 | $0.219741 | $41,222,595 | $315,714,971 |
| May-08 2025 | $0.219521 | $0.18978 | $0.219701 | $0.189958 | $31,413,614 | $304,398,350 |
| May-07 2025 | $0.189825 | $0.185774 | $0.191936 | $0.18873 | $13,278,963 | $263,195,273 |
| May-06 2025 | $0.188843 | $0.182595 | $0.196077 | $0.195195 | $17,046,723 | $261,833,680 |
| May-05 2025 | $0.195211 | $0.19012 | $0.197351 | $0.192867 | $13,764,801 | $270,653,747 |
| May-04 2025 | $0.192907 | $0.192504 | $0.19956 | $0.198242 | $13,966,396 | $267,440,734 |
| May-03 2025 | $0.198495 | $0.197391 | $0.209712 | $0.209595 | $11,240,466 | $275,181,666 |
| May-02 2025 | $0.209532 | $0.205447 | $0.210253 | $0.209044 | $15,284,661 | $290,474,701 |
| May-01 2025 | $0.209075 | $0.206303 | $0.21354 | $0.206303 | $15,821,289 | $289,791,350 |