時価総額 $2.41T
-4.03%
ボリューム24h $136.54B
24.01%
BTC % 53.93%
-0.27%
ETH % 9.36%
-1.17%
硬貨
34.248
+5
取引所
885
最後の更新
34 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.093143 | $0.093143 | $0.095221 | $0.093794 | $11,145,262 | $131,224,293 |
| Feb-20 2026 | $0.093791 | $0.090641 | $0.093847 | $0.091701 | $12,558,375 | $132,136,450 |
| Feb-19 2026 | $0.091641 | $0.090323 | $0.093381 | $0.091947 | $13,334,320 | $129,107,812 |
| Feb-18 2026 | $0.091929 | $0.091507 | $0.09636 | $0.095279 | $11,724,663 | $129,506,961 |
| Feb-17 2026 | $0.095288 | $0.093702 | $0.096134 | $0.095514 | $11,794,172 | $134,239,417 |
| Feb-16 2026 | $0.095489 | $0.093194 | $0.095993 | $0.095432 | $13,544,713 | $134,522,703 |
| Feb-15 2026 | $0.095407 | $0.093822 | $0.099736 | $0.099551 | $21,618,972 | $134,406,889 |
| Feb-14 2026 | $0.099591 | $0.09623 | $0.100516 | $0.097193 | $17,633,273 | $140,291,794 |
| Feb-13 2026 | $0.097181 | $0.091426 | $0.097692 | $0.092959 | $12,927,586 | $136,896,795 |
| Feb-12 2026 | $0.092961 | $0.091283 | $0.095893 | $0.092596 | $15,468,580 | $130,951,569 |
| Feb-11 2026 | $0.09249 | $0.091617 | $0.096672 | $0.094585 | $17,655,527 | $130,211,241 |
| Feb-10 2026 | $0.094566 | $0.09391 | $0.098801 | $0.098045 | $11,257,669 | $133,134,061 |
| Feb-09 2026 | $0.098012 | $0.094516 | $0.099764 | $0.097723 | $13,593,321 | $137,985,666 |
| Feb-08 2026 | $0.097755 | $0.097457 | $0.100352 | $0.099588 | $13,778,702 | $137,623,119 |
| Feb-07 2026 | $0.099626 | $0.096389 | $0.101163 | $0.098938 | $15,876,221 | $140,257,309 |