시가총액 $2.42T
4.51%
볼륨 24시간 $172.72B
33.35%
BTC % 52.52%
0.95%
ETH % 13.8%
-0.87%
코인
28.570
+10
거래소
885
마지막 업데이트
9 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 |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $0.281882 | $0.264761 | $0.283994 | $0.265843 | $26,195,626 | $354,160,964 |
| Aug-22 2024 | $0.265736 | $0.261828 | $0.271336 | $0.265254 | $18,884,576 | $333,866,703 |
| Aug-21 2024 | $0.265403 | $0.25653 | $0.270138 | $0.260614 | $19,528,395 | $333,448,551 |
| Aug-20 2024 | $0.260745 | $0.25175 | $0.269171 | $0.25175 | $32,442,535 | $327,578,172 |
| Aug-19 2024 | $0.251761 | $0.239718 | $0.252947 | $0.241836 | $22,068,038 | $316,267,142 |
| Aug-18 2024 | $0.241875 | $0.240347 | $0.250346 | $0.243439 | $17,040,463 | $303,847,702 |
| Aug-17 2024 | $0.242972 | $0.240641 | $0.245649 | $0.241976 | $16,619,032 | $305,225,805 |
| Aug-16 2024 | $0.241881 | $0.237995 | $0.251217 | $0.246862 | $20,574,035 | $303,766,627 |
| Aug-15 2024 | $0.247171 | $0.243168 | $0.260397 | $0.257648 | $20,794,503 | $310,318,486 |
| Aug-14 2024 | $0.257568 | $0.257209 | $0.273649 | $0.266977 | $20,444,544 | $323,371,308 |
| Aug-13 2024 | $0.267083 | $0.251788 | $0.268063 | $0.260673 | $23,299,832 | $335,317,083 |
| Aug-12 2024 | $0.261135 | $0.2538 | $0.267017 | $0.2548 | $22,768,945 | $327,848,970 |
| Aug-11 2024 | $0.255302 | $0.252823 | $0.279309 | $0.275612 | $20,817,912 | $320,526,348 |
| Aug-10 2024 | $0.275743 | $0.270363 | $0.278638 | $0.274965 | $18,895,617 | $346,188,994 |
| Aug-09 2024 | $0.274963 | $0.269757 | $0.280412 | $0.277253 | $20,122,708 | $345,209,928 |