시가총액 $4.19T 1.42%
볼륨 24시간 $298.59B 32.64%
BTC % 53.53% -0.57%
ETH % 12.54% -0.15%
코인 33.086 +12
거래소 885
마지막 업데이트 3 의사록 전에
1inch 1INCH

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-08 2025 $0.254365 $0.24445 $0.25675 $0.246492 $20,422,319 $355,119,043
Sep-07 2025 $0.246525 $0.243816 $0.248242 $0.244655 $12,624,194 $344,172,709
Sep-06 2025 $0.24462 $0.242249 $0.246075 $0.244799 $11,466,238 $341,513,318
Sep-05 2025 $0.245007 $0.239593 $0.249621 $0.239593 $20,442,343 $342,054,478
Sep-04 2025 $0.239657 $0.237834 $0.249013 $0.248905 $20,706,184 $334,584,901
Sep-03 2025 $0.248876 $0.240942 $0.250971 $0.244786 $17,066,883 $347,454,714
Sep-02 2025 $0.244718 $0.234744 $0.245454 $0.236968 $21,084,720 $341,650,589
Sep-01 2025 $0.236375 $0.232488 $0.255323 $0.242106 $35,767,078 $329,992,032
Aug-31 2025 $0.242061 $0.242061 $0.250302 $0.246985 $11,847,518 $337,930,079
Aug-30 2025 $0.24677 $0.241092 $0.24988 $0.244432 $13,174,526 $344,504,523
Aug-29 2025 $0.244553 $0.240792 $0.254841 $0.253882 $22,854,738 $341,400,801
Aug-28 2025 $0.253637 $0.248449 $0.254314 $0.249534 $24,380,051 $354,081,236
Aug-27 2025 $0.249434 $0.246822 $0.252836 $0.248944 $18,642,915 $348,214,005
Aug-26 2025 $0.248863 $0.23709 $0.251181 $0.238473 $21,383,323 $347,416,319
Aug-25 2025 $0.238799 $0.23562 $0.264566 $0.260553 $31,256,590 $333,367,332

1inch (1INCH)의 역사적 및 시장 가격 분석, OHLC, OHLCV 및 시장 자본화. 일일 시가, 일일 최고가, 일일 최저가, 일일 종가, 일일 거래량 및 USD 달러에서의 일일 시장 자본화, 1719일 동안 분석, 25-12-2020일부터.