時価総額 $2.78T
-0.17%
ボリューム24h $202.08B
-31.18%
BTC % 55.78%
0.05%
ETH % 10.04%
-0.1%
硬貨
34.531
+1
取引所
885
最後の更新
24 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.096364 | $0.095103 | $0.096672 | $0.095955 | $12,527,366 | $135,361,231 |
| Apr-23 2026 | $0.095948 | $0.094185 | $0.096125 | $0.095921 | $11,417,348 | $134,776,830 |
| Apr-22 2026 | $0.095923 | $0.094377 | $0.097748 | $0.094916 | $11,162,413 | $134,741,347 |
| Apr-21 2026 | $0.094878 | $0.093185 | $0.095155 | $0.094551 | $11,195,631 | $133,274,006 |
| Apr-20 2026 | $0.094505 | $0.092287 | $0.096235 | $0.092287 | $11,789,466 | $132,749,551 |
| Apr-19 2026 | $0.092285 | $0.091931 | $0.095935 | $0.095046 | $13,004,311 | $129,630,384 |
| Apr-18 2026 | $0.09516 | $0.094828 | $0.098884 | $0.098005 | $13,490,666 | $133,669,334 |
| Apr-17 2026 | $0.098031 | $0.09554 | $0.099602 | $0.097821 | $14,768,440 | $137,702,575 |
| Apr-16 2026 | $0.097805 | $0.094825 | $0.097949 | $0.094956 | $17,456,544 | $137,384,301 |
| Apr-15 2026 | $0.094927 | $0.093587 | $0.095442 | $0.093587 | $10,168,959 | $133,342,771 |
| Apr-14 2026 | $0.093558 | $0.092848 | $0.096179 | $0.096043 | $11,882,132 | $131,415,472 |
| Apr-13 2026 | $0.096022 | $0.089997 | $0.096384 | $0.091439 | $12,792,742 | $134,870,773 |
| Apr-12 2026 | $0.091433 | $0.090796 | $0.093769 | $0.093753 | $10,144,448 | $128,425,132 |
| Apr-11 2026 | $0.093791 | $0.09232 | $0.095404 | $0.093283 | $9,880,664 | $131,736,699 |
| Apr-10 2026 | $0.093256 | $0.091677 | $0.094401 | $0.092554 | $10,042,751 | $130,976,317 |