시가총액 $4.21T
2.75%
볼륨 24시간 $354.61B
43.22%
BTC % 54.18%
0.44%
ETH % 12.11%
1.32%
코인
33.283
+14
거래소
885
마지막 업데이트
29 초 전에
1inch (1INCH) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.239565 | $0.232124 | $0.241104 | $0.234583 | $13,356,113 | $334,881,557 |
| Sep-27 2025 | $0.234709 | $0.233464 | $0.242872 | $0.240898 | $15,543,763 | $328,093,336 |
| Sep-26 2025 | $0.240099 | $0.225259 | $0.240099 | $0.225259 | $20,263,238 | $335,628,135 |
| Sep-25 2025 | $0.224607 | $0.223281 | $0.239132 | $0.238597 | $26,113,294 | $313,971,450 |
| Sep-24 2025 | $0.238628 | $0.232278 | $0.242804 | $0.233958 | $23,486,074 | $333,572,086 |
| Sep-23 2025 | $0.234356 | $0.22883 | $0.239003 | $0.234196 | $16,304,552 | $327,600,187 |
| Sep-22 2025 | $0.234065 | $0.230378 | $0.254103 | $0.253488 | $26,659,080 | $327,189,900 |
| Sep-21 2025 | $0.253673 | $0.253208 | $0.262306 | $0.256779 | $13,825,113 | $354,543,958 |
| Sep-20 2025 | $0.25681 | $0.254058 | $0.260776 | $0.255788 | $14,047,086 | $358,928,374 |
| Sep-19 2025 | $0.255793 | $0.25447 | $0.272541 | $0.270351 | $18,460,840 | $357,507,254 |
| Sep-18 2025 | $0.270502 | $0.265693 | $0.272465 | $0.266925 | $19,871,529 | $378,054,995 |
| Sep-17 2025 | $0.2666 | $0.252908 | $0.267321 | $0.258908 | $17,300,973 | $372,405,766 |
| Sep-16 2025 | $0.258881 | $0.251819 | $0.259616 | $0.25586 | $14,580,689 | $361,623,171 |
| Sep-15 2025 | $0.255808 | $0.252668 | $0.266449 | $0.263969 | $18,239,714 | $357,326,882 |
| Sep-14 2025 | $0.263946 | $0.261007 | $0.274026 | $0.273818 | $15,197,248 | $368,517,033 |