Рыночная кепка $3.22T
-0.92%
Объем 24h $117.46B
-65.77%
BTC % 54.92%
-0.25%
ETH % 11%
0.09%
Монеты
34.113
+4
Биржи
885
Последнее обновление
1 минут 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 |
|---|---|---|---|---|---|---|
| Jan-24 2026 | $0.14406 | $0.142216 | $0.144859 | $0.142595 | $7,459,614 | $201,877,361 |
| Jan-23 2026 | $0.142587 | $0.141157 | $0.145258 | $0.141295 | $11,471,861 | $199,776,218 |
| Jan-22 2026 | $0.141279 | $0.139787 | $0.146058 | $0.143697 | $10,338,418 | $197,879,959 |
| Jan-21 2026 | $0.143612 | $0.139232 | $0.145441 | $0.139232 | $12,875,940 | $201,148,165 |
| Jan-20 2026 | $0.139297 | $0.139088 | $0.148555 | $0.148467 | $11,268,127 | $195,104,338 |
| Jan-19 2026 | $0.148621 | $0.14415 | $0.150047 | $0.150047 | $21,449,677 | $208,163,526 |
| Jan-18 2026 | $0.151562 | $0.151562 | $0.160252 | $0.159723 | $10,578,685 | $212,282,203 |
| Jan-17 2026 | $0.159686 | $0.158936 | $0.163186 | $0.162101 | $12,185,031 | $223,496,050 |
| Jan-16 2026 | $0.162075 | $0.151066 | $0.164634 | $0.155577 | $28,937,705 | $226,839,683 |
| Jan-15 2026 | $0.153958 | $0.152001 | $0.161506 | $0.160096 | $14,940,319 | $215,478,647 |
| Jan-14 2026 | $0.160144 | $0.15946 | $0.167491 | $0.16699 | $19,849,154 | $224,137,451 |
| Jan-13 2026 | $0.166767 | $0.147237 | $0.170162 | $0.147237 | $18,668,903 | $233,403,860 |
| Jan-12 2026 | $0.147233 | $0.144565 | $0.152551 | $0.151113 | $20,111,500 | $206,063,271 |
| Jan-11 2026 | $0.151042 | $0.150014 | $0.156371 | $0.155061 | $9,628,028 | $211,365,243 |
| Jan-10 2026 | $0.155118 | $0.151519 | $0.158018 | $0.1527 | $11,104,290 | $217,068,868 |