時価総額 $2.25T
2.76%
ボリューム24h $69.97B
32.36%
BTC % 58.7245%
0.31%
ETH % 10.3761%
1.74%
硬貨
34.665
取引所
204
ライブ
1inch (1INCH) 履歴価格、日付別ボリュームデータ 米ドル - USD
1inch (1INCH) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,034 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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-20 2026 | $0.0736 | $0.0726 | $0.0746 | $0.0739 | $2,166,790 | $103,920,631 |
| Jul-19 2026 | $0.0737 | $0.0722 | $0.0741 | $0.0736 | $1,248,167 | $104,061,827 |
| Jul-18 2026 | $0.0734 | $0.0716 | $0.0734 | $0.0725 | $1,804,984 | $103,638,238 |
| Jul-17 2026 | $0.0726 | $0.0709 | $0.0731 | $0.0727 | $2,442,435 | $102,508,666 |
| Jul-16 2026 | $0.0728 | $0.0727 | $0.0753 | $0.0745 | $2,072,087 | $102,791,059 |
| Jul-15 2026 | $0.0744 | $0.0744 | $0.0759 | $0.075 | $2,074,199 | $105,050,203 |
| Jul-14 2026 | $0.0749 | $0.0716 | $0.0757 | $0.0716 | $2,260,509 | $105,756,185 |
| Jul-13 2026 | $0.0715 | $0.071 | $0.0741 | $0.073 | $2,554,707 | $100,955,504 |
| Jul-12 2026 | $0.0731 | $0.0727 | $0.0741 | $0.0735 | $2,173,138 | $103,214,648 |
| Jul-11 2026 | $0.0736 | $0.0722 | $0.0756 | $0.0724 | $2,517,549 | $103,920,631 |
| Jul-10 2026 | $0.0724 | $0.0711 | $0.0739 | $0.0715 | $2,938,236 | $102,226,273 |
| Jul-09 2026 | $0.0714 | $0.0702 | $0.0719 | $0.0706 | $2,444,665 | $100,814,307 |
| Jul-08 2026 | $0.0704 | $0.0694 | $0.0712 | $0.0708 | $3,263,445 | $99,402,342 |
| Jul-07 2026 | $0.0709 | $0.0709 | $0.073 | $0.0727 | $2,954,396 | $100,106,272 |
| Jul-06 2026 | $0.0726 | $0.0707 | $0.0738 | $0.0726 | $3,105,022 | $102,506,563 |