時価総額 $2.71T
0.49%
ボリューム24h $281.61B
-9.29%
BTC % 54.52%
-0.56%
ETH % 10.26%
-1.17%
硬貨
34.491
+3
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 |
|---|---|---|---|---|---|---|
| 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 |
| Apr-09 2026 | $0.092518 | $0.090896 | $0.094304 | $0.091815 | $8,846,705 | $129,936,589 |
| Apr-08 2026 | $0.091762 | $0.091745 | $0.094637 | $0.094637 | $11,192,661 | $128,874,231 |
| Apr-07 2026 | $0.094553 | $0.087336 | $0.094657 | $0.089166 | $10,666,605 | $132,794,364 |
| Apr-06 2026 | $0.089174 | $0.088902 | $0.091643 | $0.088902 | $10,146,356 | $125,239,847 |
| Apr-05 2026 | $0.088761 | $0.086341 | $0.090168 | $0.089229 | $20,007,272 | $124,660,233 |
| Apr-04 2026 | $0.087819 | $0.086771 | $0.087881 | $0.087543 | $8,856,605 | $123,336,874 |
| Apr-03 2026 | $0.087543 | $0.086959 | $0.089539 | $0.087631 | $11,692,416 | $122,949,003 |
| Apr-02 2026 | $0.08759 | $0.086121 | $0.092126 | $0.09155 | $11,530,620 | $123,015,130 |
| Apr-01 2026 | $0.091513 | $0.089799 | $0.092653 | $0.09056 | $10,825,968 | $128,521,491 |