時価総額 $2.07T
0.6%
ボリューム24h $93.67B
-0.7%
BTC % 57.9923%
-0.12%
ETH % 9.17009%
0.16%
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 2,009 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 |
|---|---|---|---|---|---|---|
| Jun-25 2026 | $0.0676 | $0.0657 | $0.0707 | $0.0696 | $4,469,494 | $95,409,323 |
| Jun-24 2026 | $0.0695 | $0.0665 | $0.0713 | $0.0705 | $3,942,237 | $98,090,946 |
| Jun-23 2026 | $0.0706 | $0.0695 | $0.0733 | $0.0721 | $3,351,436 | $99,643,464 |
| Jun-22 2026 | $0.072 | $0.071491 | $0.0745 | $0.0719 | $4,255,377 | $101,619,397 |
| Jun-21 2026 | $0.072 | $0.072 | $0.0741 | $0.0739 | $2,460,486 | $101,619,397 |
| Jun-20 2026 | $0.0741 | $0.0721 | $0.0741 | $0.0731 | $2,158,082 | $104,583,296 |
| Jun-19 2026 | $0.073 | $0.0724 | $0.0745 | $0.0744 | $1,859,284 | $103,030,778 |
| Jun-18 2026 | $0.074 | $0.0723 | $0.0761 | $0.0758 | $3,204,736 | $104,442,158 |
| Jun-17 2026 | $0.0759 | $0.0753 | $0.0788 | $0.0778 | $4,319,540 | $107,123,781 |
| Jun-16 2026 | $0.078 | $0.0753 | $0.0785 | $0.0768 | $4,838,773 | $110,087,680 |
| Jun-15 2026 | $0.0766 | $0.0738 | $0.0782 | $0.0744 | $4,427,612 | $108,111,747 |
| Jun-14 2026 | $0.0741 | $0.0714 | $0.0741 | $0.0728 | $2,360,500 | $104,583,296 |
| Jun-13 2026 | $0.0728 | $0.0715 | $0.0732 | $0.0718 | $2,736,557 | $102,748,501 |
| Jun-12 2026 | $0.0716 | $0.0709 | $0.0728 | $0.072 | $2,854,567 | $101,019,045 |
| Jun-11 2026 | $0.0723 | $0.0694 | $0.0729 | $0.0694 | $3,933,777 | $102,006,661 |