시가총액 $2.21T
-0.03%
볼륨 24시간 $40.10B
8.94%
BTC % 58.6957%
-0.12%
ETH % 10.2126%
0.44%
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 2,032 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.0734 | $0.0716 | $0.0734 | $0.0725 | $1,804,984 | $103,638,238 |
| Jul-17 2026 | $0.0726 | $0.0709 | $0.0731 | $0.0727 | $2,442,435 | $102,508,666 |
| Jul-16 2026 | $0.0728 | $0.0727 | $0.0753 | $0.0745 | $2,072,087 | $102,791,059 |
| Jul-15 2026 | $0.0744 | $0.0744 | $0.0759 | $0.075 | $2,074,199 | $105,050,203 |
| Jul-14 2026 | $0.0749 | $0.0716 | $0.0757 | $0.0716 | $2,260,509 | $105,756,185 |
| Jul-13 2026 | $0.0715 | $0.071 | $0.0741 | $0.073 | $2,554,707 | $100,955,504 |
| Jul-12 2026 | $0.0731 | $0.0727 | $0.0741 | $0.0735 | $2,173,138 | $103,214,648 |
| Jul-11 2026 | $0.0736 | $0.0722 | $0.0756 | $0.0724 | $2,517,549 | $103,920,631 |
| Jul-10 2026 | $0.0724 | $0.0711 | $0.0739 | $0.0715 | $2,938,236 | $102,226,273 |
| Jul-09 2026 | $0.0714 | $0.0702 | $0.0719 | $0.0706 | $2,444,665 | $100,814,307 |
| Jul-08 2026 | $0.0704 | $0.0694 | $0.0712 | $0.0708 | $3,263,445 | $99,402,342 |
| Jul-07 2026 | $0.0709 | $0.0709 | $0.073 | $0.0727 | $2,954,396 | $100,106,272 |
| Jul-06 2026 | $0.0726 | $0.0707 | $0.0738 | $0.0726 | $3,105,022 | $102,506,563 |
| Jul-05 2026 | $0.0726 | $0.0711 | $0.0733 | $0.0722 | $2,376,062 | $102,503,689 |
| Jul-04 2026 | $0.0723 | $0.0714 | $0.0735 | $0.072 | $2,475,809 | $102,080,120 |