Рыночная кепка $2.55T
-0.65%
Объем 24h $199.28B
10.52%
BTC % 54.12%
-0.27%
ETH % 9.53%
-2.51%
Монеты
34.231
Биржи
885
Последнее обновление
34 секунд тому назад
1inch (1INCH) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Feb-14 2026 | $0.099591 | $0.09623 | $0.100516 | $0.097193 | $17,633,273 | $140,291,794 |
| Feb-13 2026 | $0.097181 | $0.091426 | $0.097692 | $0.092959 | $12,927,586 | $136,896,795 |
| Feb-12 2026 | $0.092961 | $0.091283 | $0.095893 | $0.092596 | $15,468,580 | $130,951,569 |
| Feb-11 2026 | $0.09249 | $0.091617 | $0.096672 | $0.094585 | $17,655,527 | $130,211,241 |
| Feb-10 2026 | $0.094566 | $0.09391 | $0.098801 | $0.098045 | $11,257,669 | $133,134,061 |
| Feb-09 2026 | $0.098012 | $0.094516 | $0.099764 | $0.097723 | $13,593,321 | $137,985,666 |
| Feb-08 2026 | $0.097755 | $0.097457 | $0.100352 | $0.099588 | $13,778,702 | $137,623,119 |
| Feb-07 2026 | $0.099626 | $0.096389 | $0.101163 | $0.098938 | $15,876,221 | $140,257,309 |
| Feb-06 2026 | $0.098932 | $0.082974 | $0.1 | $0.090162 | $29,459,699 | $139,280,291 |
| Feb-05 2026 | $0.090198 | $0.089184 | $0.107759 | $0.107401 | $34,779,439 | $126,984,894 |
| Feb-04 2026 | $0.107516 | $0.105326 | $0.114482 | $0.110894 | $24,011,159 | $151,355,535 |
| Feb-03 2026 | $0.110669 | $0.107302 | $0.115933 | $0.113677 | $30,542,883 | $155,793,844 |
| Feb-02 2026 | $0.113726 | $0.110347 | $0.117666 | $0.113604 | $39,437,046 | $160,097,247 |
| Feb-01 2026 | $0.113728 | $0.102971 | $0.117574 | $0.104772 | $62,788,570 | $160,100,563 |
| Jan-31 2026 | $0.104622 | $0.098889 | $0.115605 | $0.114051 | $29,315,133 | $147,281,517 |