Рыночная кепка $3.21T
-1.1%
Объем 24h $414.17B
20.36%
BTC % 54.34%
-0.86%
ETH % 10.86%
0.82%
Монеты
33.686
+4
Биржи
885
Последнее обновление
41 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 |
|---|---|---|---|---|---|---|
| Nov-19 2025 | $0.185286 | $0.178716 | $0.18936 | $0.189025 | $21,045,862 | $259,367,246 |
| Nov-18 2025 | $0.189078 | $0.179225 | $0.195749 | $0.183148 | $26,334,164 | $264,675,023 |
| Nov-17 2025 | $0.1832 | $0.182062 | $0.201553 | $0.186696 | $36,362,912 | $256,446,339 |
| Nov-16 2025 | $0.18675 | $0.180279 | $0.196164 | $0.188477 | $23,732,542 | $261,415,663 |
| Nov-15 2025 | $0.188361 | $0.180651 | $0.19422 | $0.180651 | $27,577,926 | $263,667,478 |
| Nov-14 2025 | $0.180776 | $0.179271 | $0.212026 | $0.2008 | $62,240,761 | $253,050,275 |
| Nov-13 2025 | $0.200976 | $0.198012 | $0.22038 | $0.211115 | $36,036,667 | $281,291,681 |
| Nov-12 2025 | $0.211735 | $0.20391 | $0.214949 | $0.203925 | $32,787,232 | $296,350,678 |
| Nov-11 2025 | $0.203971 | $0.203419 | $0.225523 | $0.223549 | $31,514,173 | $285,480,594 |
| Nov-10 2025 | $0.223531 | $0.207234 | $0.226832 | $0.223867 | $41,489,084 | $312,856,450 |
| Nov-09 2025 | $0.223906 | $0.195119 | $0.227349 | $0.203075 | $44,451,527 | $313,382,088 |
| Nov-08 2025 | $0.20323 | $0.196599 | $0.212216 | $0.211554 | $37,170,226 | $284,443,377 |
| Nov-07 2025 | $0.211151 | $0.186216 | $0.217735 | $0.190088 | $101,800,824 | $295,529,559 |
| Nov-06 2025 | $0.190893 | $0.173007 | $0.219462 | $0.19079 | $164,690,017 | $267,170,407 |
| Nov-05 2025 | $0.191184 | $0.139505 | $0.193703 | $0.145836 | $81,192,370 | $267,555,617 |