Рыночная кепка $2.25T
-0.88%
Объем 24h $77.91B
-23.06%
BTC % 58.4154%
-0.09%
ETH % 9.60223%
-0.04%
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 1,999 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-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 |
| Jun-08 2026 | $0.0718 | $0.0698 | $0.0729 | $0.0711 | $3,093,858 | $101,283,271 |
| Jun-07 2026 | $0.0711 | $0.0683 | $0.0716 | $0.0684 | $3,960,008 | $100,295,830 |
| Jun-06 2026 | $0.0683 | $0.0655 | $0.0691 | $0.0686 | $4,233,149 | $96,346,064 |
| Jun-05 2026 | $0.0679 | $0.0666 | $0.0755 | $0.0752 | $7,851,438 | $95,781,812 |
| Jun-04 2026 | $0.075 | $0.0736 | $0.0796 | $0.0792 | $5,978,300 | $105,797,289 |
| Jun-03 2026 | $0.0793 | $0.0784 | $0.0823 | $0.0801 | $5,654,344 | $111,704,400 |
| Jun-02 2026 | $0.0799 | $0.079 | $0.0858 | $0.0858 | $4,168,639 | $112,506,081 |
| Jun-01 2026 | $0.0857 | $0.0843 | $0.0878 | $0.0866 | $3,869,309 | $120,570,196 |