時価総額 $2.80T
-2.73%
ボリューム24h $192.05B
-8.92%
BTC % 56.54%
-0.17%
ETH % 9.58%
-0.52%
硬貨
34.638
+8
取引所
885
最後の更新
1 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-14 2026 | $0.099823 | $0.096519 | $0.101613 | $0.097789 | $12,281,288 | $140,371,208 |
| May-13 2026 | $0.097735 | $0.096652 | $0.102268 | $0.099645 | $11,634,630 | $137,434,289 |
| May-12 2026 | $0.099603 | $0.098699 | $0.103512 | $0.103512 | $13,477,478 | $140,047,899 |
| May-11 2026 | $0.103548 | $0.101372 | $0.104361 | $0.104188 | $13,310,972 | $145,595,772 |
| May-10 2026 | $0.104237 | $0.100151 | $0.104925 | $0.10221 | $19,372,029 | $146,564,676 |
| May-09 2026 | $0.102324 | $0.099592 | $0.102324 | $0.100257 | $15,138,837 | $143,873,858 |
| May-08 2026 | $0.100217 | $0.096098 | $0.100486 | $0.097018 | $15,910,591 | $140,911,518 |
| May-07 2026 | $0.097025 | $0.096576 | $0.098464 | $0.098464 | $16,072,899 | $136,417,166 |
| May-06 2026 | $0.098428 | $0.097173 | $0.099222 | $0.097272 | $17,602,805 | $138,389,850 |
| May-05 2026 | $0.097321 | $0.095361 | $0.097821 | $0.095508 | $11,520,152 | $136,796,376 |
| May-04 2026 | $0.095507 | $0.094134 | $0.097063 | $0.094983 | $11,799,098 | $134,243,334 |
| May-03 2026 | $0.095001 | $0.093937 | $0.095673 | $0.095673 | $9,383,970 | $133,531,236 |
| May-02 2026 | $0.095526 | $0.093791 | $0.096739 | $0.094403 | $9,050,078 | $134,262,314 |
| May-01 2026 | $0.094406 | $0.092521 | $0.095607 | $0.092521 | $10,157,542 | $132,629,922 |
| Apr-30 2026 | $0.092531 | $0.092117 | $0.093943 | $0.093423 | $9,307,274 | $129,995,576 |