Рыночная кепка $2.09T
-2.45%
Объем 24h $92.99B
22.52%
BTC % 58.1809%
-0.38%
ETH % 9.29582%
-0.59%
Монеты
34.665
Биржи
204
Онлайн
1inch (1INCH) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен 1inch (1INCH) в Доллар США. В таблице представлены 2,007 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-23 2026 | $0.0706 | $0.0695 | $0.0733 | $0.0721 | $3,351,436 | $99,643,464 |
| Jun-22 2026 | $0.072 | $0.071491 | $0.0745 | $0.0719 | $4,255,377 | $101,619,397 |
| Jun-21 2026 | $0.072 | $0.072 | $0.0741 | $0.0739 | $2,460,486 | $101,619,397 |
| Jun-20 2026 | $0.0741 | $0.0721 | $0.0741 | $0.0731 | $2,158,082 | $104,583,296 |
| Jun-19 2026 | $0.073 | $0.0724 | $0.0745 | $0.0744 | $1,859,284 | $103,030,778 |
| Jun-18 2026 | $0.074 | $0.0723 | $0.0761 | $0.0758 | $3,204,736 | $104,442,158 |
| Jun-17 2026 | $0.0759 | $0.0753 | $0.0788 | $0.0778 | $4,319,540 | $107,123,781 |
| Jun-16 2026 | $0.078 | $0.0753 | $0.0785 | $0.0768 | $4,838,773 | $110,087,680 |
| Jun-15 2026 | $0.0766 | $0.0738 | $0.0782 | $0.0744 | $4,427,612 | $108,111,747 |
| Jun-14 2026 | $0.0741 | $0.0714 | $0.0741 | $0.0728 | $2,360,500 | $104,583,296 |
| Jun-13 2026 | $0.0728 | $0.0715 | $0.0732 | $0.0718 | $2,736,557 | $102,748,501 |
| Jun-12 2026 | $0.0716 | $0.0709 | $0.0728 | $0.072 | $2,854,567 | $101,019,045 |
| Jun-11 2026 | $0.0723 | $0.0694 | $0.0729 | $0.0694 | $3,933,777 | $102,006,661 |
| Jun-10 2026 | $0.0694 | $0.0687 | $0.0714 | $0.0705 | $4,133,041 | $97,915,108 |
| Jun-09 2026 | $0.0705 | $0.0697 | $0.072 | $0.072 | $3,090,097 | $99,449,451 |