시가총액 $2.09T
-3.29%
볼륨 24시간 $169.71B
27.93%
BTC % 58.3458%
0.36%
ETH % 9.02311%
-4.62%
코인
34.665
거래소
204
실시간
1inch (1INCH) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
1inch (1INCH) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,989 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.0679 | $0.0666 | $0.0755 | $0.0752 | $7,851,438 | $95,781,812 |
| Jun-04 2026 | $0.075 | $0.0736 | $0.0796 | $0.0792 | $5,978,300 | $105,797,289 |
| Jun-03 2026 | $0.0793 | $0.0784 | $0.0823 | $0.0801 | $5,654,344 | $111,704,400 |
| Jun-02 2026 | $0.0799 | $0.079 | $0.0858 | $0.0858 | $4,168,639 | $112,506,081 |
| Jun-01 2026 | $0.0857 | $0.0843 | $0.0878 | $0.0866 | $3,869,309 | $120,570,196 |
| May-31 2026 | $0.0863 | $0.0855 | $0.0877 | $0.087 | $2,226,298 | $121,392,185 |
| May-30 2026 | $0.0869 | $0.0866 | $0.0879 | $0.0868 | $2,435,975 | $122,236,163 |
| May-29 2026 | $0.0865 | $0.0843 | $0.0872 | $0.0851 | $2,879,086 | $121,636,987 |
| May-28 2026 | $0.0851 | $0.0838 | $0.0868 | $0.0865 | $3,189,919 | $119,668,296 |
| May-27 2026 | $0.0862 | $0.0862 | $0.0896 | $0.0891 | $3,516,794 | $121,213,811 |
| May-26 2026 | $0.0893 | $0.0886 | $0.0913 | $0.0904 | $2,814,248 | $125,573,009 |
| May-25 2026 | $0.0906 | $0.0901 | $0.0921 | $0.0906 | $2,505,200 | $127,401,059 |
| May-24 2026 | $0.0904 | $0.0896 | $0.0922 | $0.0919 | $1,888,965 | $127,119,821 |
| May-23 2026 | $0.0919 | $0.0882 | $0.0937 | $0.0897 | $2,617,534 | $129,229,110 |
| May-22 2026 | $0.089521 | $0.089324 | $0.093447 | $0.092933 | $10,114,925 | $125,884,288 |