시가총액 $3.49T
0.63%
볼륨 24시간 $163.97B
-37.23%
BTC % 58.94%
-0.23%
ETH % 8.68%
0.46%
코인
31.868
+2
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| May-17 2025 | $0.214393 | $0.212625 | $0.226189 | $0.225892 | $18,853,609 | $297,294,299 |
| May-16 2025 | $0.225802 | $0.224811 | $0.236332 | $0.226944 | $20,629,761 | $313,113,912 |
| May-15 2025 | $0.226895 | $0.221554 | $0.239048 | $0.236346 | $28,627,279 | $314,630,162 |
| May-14 2025 | $0.236364 | $0.234213 | $0.249579 | $0.247399 | $27,645,799 | $327,760,078 |
| May-13 2025 | $0.247639 | $0.223142 | $0.247988 | $0.234774 | $26,868,386 | $343,395,629 |
| May-12 2025 | $0.234669 | $0.226101 | $0.243727 | $0.234087 | $30,697,646 | $325,409,611 |
| May-11 2025 | $0.233902 | $0.228954 | $0.24531 | $0.244574 | $24,001,079 | $324,345,789 |
| May-10 2025 | $0.244752 | $0.225273 | $0.244752 | $0.22776 | $29,360,396 | $339,387,303 |
| May-09 2025 | $0.227683 | $0.21829 | $0.235518 | $0.219741 | $41,222,595 | $315,714,971 |
| May-08 2025 | $0.219521 | $0.18978 | $0.219701 | $0.189958 | $31,413,614 | $304,398,350 |
| May-07 2025 | $0.189825 | $0.185774 | $0.191936 | $0.18873 | $13,278,963 | $263,195,273 |
| May-06 2025 | $0.188843 | $0.182595 | $0.196077 | $0.195195 | $17,046,723 | $261,833,680 |
| May-05 2025 | $0.195211 | $0.19012 | $0.197351 | $0.192867 | $13,764,801 | $270,653,747 |
| May-04 2025 | $0.192907 | $0.192504 | $0.19956 | $0.198242 | $13,966,396 | $267,440,734 |
| May-03 2025 | $0.198495 | $0.197391 | $0.209712 | $0.209595 | $11,240,466 | $275,181,666 |