Рыночная кепка $2.33T
-4.66%
Объем 24h $121.11B
9.4%
BTC % 58.0545%
-0.96%
ETH % 9.87187%
-0.34%
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 1,985 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-01 2026 | $0.0857 | $0.0843 | $0.0878 | $0.0866 | $3,869,309 | $120,570,196 |
| May-31 2026 | $0.0863 | $0.0855 | $0.0877 | $0.087 | $2,226,298 | $121,392,185 |
| May-30 2026 | $0.0869 | $0.0866 | $0.0879 | $0.0868 | $2,435,975 | $122,236,163 |
| May-29 2026 | $0.0865 | $0.0843 | $0.0872 | $0.0851 | $2,879,086 | $121,636,987 |
| May-28 2026 | $0.0851 | $0.0838 | $0.0868 | $0.0865 | $3,189,919 | $119,668,296 |
| May-27 2026 | $0.0862 | $0.0862 | $0.0896 | $0.0891 | $3,516,794 | $121,213,811 |
| May-26 2026 | $0.0893 | $0.0886 | $0.0913 | $0.0904 | $2,814,248 | $125,573,009 |
| May-25 2026 | $0.0906 | $0.0901 | $0.0921 | $0.0906 | $2,505,200 | $127,401,059 |
| May-24 2026 | $0.0904 | $0.0896 | $0.0922 | $0.0919 | $1,888,965 | $127,119,821 |
| May-23 2026 | $0.0919 | $0.0882 | $0.0937 | $0.0897 | $2,617,534 | $129,229,110 |
| May-22 2026 | $0.089521 | $0.089324 | $0.093447 | $0.092933 | $10,114,925 | $125,884,288 |
| May-21 2026 | $0.092933 | $0.091456 | $0.093525 | $0.092319 | $9,660,187 | $130,682,783 |
| May-20 2026 | $0.092247 | $0.09036 | $0.093063 | $0.090803 | $10,160,623 | $129,717,805 |
| May-19 2026 | $0.090772 | $0.090392 | $0.092252 | $0.091426 | $10,242,223 | $127,643,777 |
| May-18 2026 | $0.091413 | $0.088985 | $0.091809 | $0.090911 | $11,931,392 | $128,545,141 |