시가총액 $3.15T
-5.47%
볼륨 24시간 $331.88B
50.28%
BTC % 54.9%
0.23%
ETH % 10.73%
-2.61%
코인
33.747
+12
거래소
885
마지막 업데이트
31 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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.187399 | $0.187399 | $0.197145 | $0.197075 | $10,371,134 | $262,463,572 |
| Nov-29 2025 | $0.197247 | $0.196099 | $0.203532 | $0.200396 | $11,332,832 | $276,126,918 |
| Nov-28 2025 | $0.200371 | $0.19871 | $0.205554 | $0.201478 | $25,490,653 | $280,500,765 |
| Nov-27 2025 | $0.201291 | $0.189701 | $0.209109 | $0.190613 | $61,051,825 | $281,788,253 |
| Nov-26 2025 | $0.190576 | $0.186055 | $0.193142 | $0.189748 | $16,198,928 | $266,788,908 |
| Nov-25 2025 | $0.189751 | $0.185817 | $0.198271 | $0.195345 | $26,282,977 | $265,623,098 |
| Nov-24 2025 | $0.195449 | $0.181578 | $0.199265 | $0.182782 | $41,394,943 | $273,598,685 |
| Nov-23 2025 | $0.182718 | $0.182718 | $0.201058 | $0.18619 | $54,263,857 | $255,778,427 |
| Nov-22 2025 | $0.186264 | $0.169018 | $0.186264 | $0.17139 | $51,139,399 | $260,741,675 |
| Nov-21 2025 | $0.171353 | $0.159063 | $0.176045 | $0.172527 | $35,353,042 | $239,863,754 |
| Nov-20 2025 | $0.172477 | $0.170371 | $0.187096 | $0.185222 | $20,707,541 | $241,436,001 |
| Nov-19 2025 | $0.185286 | $0.178716 | $0.18936 | $0.189025 | $21,045,862 | $259,367,246 |
| Nov-18 2025 | $0.189078 | $0.179225 | $0.195749 | $0.183148 | $26,334,164 | $264,675,023 |
| Nov-17 2025 | $0.1832 | $0.182062 | $0.201553 | $0.186696 | $36,362,912 | $256,446,339 |
| Nov-16 2025 | $0.18675 | $0.180279 | $0.196164 | $0.188477 | $23,732,542 | $261,415,663 |