1INCHの価格履歴
$0.1039
-1.70% 24時間
2020/12/25以降の1INCH（1INCH）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1039です。
史上最高値
$7.87
2021/05/08
史上最安値
$0.0647
2026/07/01
初回記録からのリターン
-95.47%
2020/12/25
最も良かった月
+261.58%
2021年1月
最も悪かった月
-43.16%
2021年5月
読み込み中…
1INCHの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1416 | $0.1707 | $0.0647 | $0.1034 | -26.98% |
| 2025 | $0.3833 | $0.4444 | $0.1036 | $0.1416 | -63.07% |
| 2024 | $0.4278 | $0.7038 | $0.2106 | $0.3834 | -10.36% |
| 2023 | $0.383 | $0.697 | $0.2011 | $0.4277 | +11.67% |
| 2022 | $2.39 | $2.66 | $0.365 | $0.383 | -83.97% |
| 2021 | $1.36 | $7.87 | $0.9456 | $2.39 | +75.26% |
| 2020 | $0.20 | $3.09 | $0.20 | $1.36 | +581.85% |
1INCHの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.1014 | $0.1085 | $0.099 | $0.1034 | +1.97% |
| 2026年9月 | $0.0887 | $0.1063 | $0.0856 | $0.1014 | +14.45% |
| 2026年8月 | $0.0813 | $0.0975 | $0.0795 | $0.0886 | +9.11% |
| 2026年7月 | $0.0657 | $0.0887 | $0.0647 | $0.0812 | +23.59% |
| 2026年6月 | $0.0867 | $0.0879 | $0.065 | $0.0657 | -24.13% |
| 2026年5月 | $0.0925 | $0.1051 | $0.0834 | $0.0866 | -6.48% |
| 2026年4月 | $0.0907 | $0.0996 | $0.0859 | $0.0926 | +2.09% |
| 2026年3月 | $0.0937 | $0.1084 | $0.085 | $0.0907 | -3.10% |
| 2026年2月 | $0.1049 | $0.1187 | $0.0798 | $0.0936 | -10.86% |
| 2026年1月 | $0.1416 | $0.1707 | $0.0942 | $0.105 | -25.85% |
| 2025年12月 | $0.187 | $0.2067 | $0.14 | $0.1416 | -24.28% |
| 2025年11月 | $0.1622 | $0.2308 | $0.1368 | $0.187 | +15.36% |
| 2025年10月 | $0.2561 | $0.2719 | $0.1036 | $0.1621 | -36.68% |
| 2025年9月 | $0.2421 | $0.2788 | $0.222 | $0.256 | +5.74% |
| 2025年8月 | $0.2493 | $0.2993 | $0.2321 | $0.2421 | -2.85% |
| 2025年7月 | $0.1781 | $0.3916 | $0.1663 | $0.2492 | +40.00% |
| 2025年6月 | $0.2084 | $0.2284 | $0.1572 | $0.178 | -14.59% |
| 2025年5月 | $0.2062 | $0.2507 | $0.1814 | $0.2084 | +1.07% |
| 2025年4月 | $0.1872 | $0.2175 | $0.1481 | $0.2062 | +10.03% |
| 2025年3月 | $0.2409 | $0.2615 | $0.1812 | $0.1874 | -22.24% |
| 2025年2月 | $0.3107 | $0.3152 | $0.204 | $0.241 | -22.41% |
| 2025年1月 | $0.3833 | $0.4444 | $0.284 | $0.3106 | -18.99% |
| 2024年12月 | $0.4428 | $0.6328 | $0.3349 | $0.3834 | -13.41% |
| 2024年11月 | $0.2459 | $0.4525 | $0.2227 | $0.4428 | +80.00% |
| 2024年10月 | $0.278 | $0.2982 | $0.2388 | $0.246 | -11.54% |
| 2024年9月 | $0.2388 | $0.3204 | $0.2106 | $0.2781 | +16.36% |
| 2024年8月 | $0.3407 | $0.3517 | $0.2225 | $0.239 | -29.83% |
| 2024年7月 | $0.4002 | $0.4368 | $0.3064 | $0.3406 | -14.91% |
| 2024年6月 | $0.4835 | $0.5146 | $0.3686 | $0.4003 | -17.22% |
| 2024年5月 | $0.3945 | $0.5352 | $0.3452 | $0.4836 | +22.55% |
| 2024年4月 | $0.6175 | $0.6476 | $0.325 | $0.3946 | -36.10% |
| 2024年3月 | $0.5102 | $0.7038 | $0.4606 | $0.6175 | +21.05% |
| 2024年2月 | $0.3908 | $0.558 | $0.3724 | $0.5101 | +30.43% |
| 2024年1月 | $0.4278 | $0.5469 | $0.3505 | $0.3911 | -8.56% |
| 2023年12月 | $0.3417 | $0.4612 | $0.3365 | $0.4277 | +25.20% |
| 2023年11月 | $0.2936 | $0.418 | $0.2836 | $0.3416 | +16.35% |
1INCHの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.1071 | $0.1077 | $0.1033 | $0.1034 | -3.45% |
| 2026/10/05 | $0.1053 | $0.1079 | $0.104 | $0.1071 | +1.71% |
| 2026/10/04 | $0.1053 | $0.1085 | $0.1037 | $0.1053 | 0.00% |
| 2026/10/03 | $0.1018 | $0.1061 | $0.1007 | $0.1053 | +3.54% |
| 2026/10/02 | $0.1026 | $0.1066 | $0.099 | $0.1017 | -0.78% |
| 2026/10/01 | $0.1014 | $0.104 | $0.1004 | $0.1025 | +1.08% |
| 2026/09/30 | $0.1013 | $0.1041 | $0.0999 | $0.1014 | +0.20% |
| 2026/09/29 | $0.1014 | $0.1063 | $0.098 | $0.1012 | -0.20% |
| 2026/09/28 | $0.1034 | $0.1039 | $0.0969 | $0.1014 | -1.84% |
| 2026/09/27 | $0.1025 | $0.1043 | $0.1016 | $0.1033 | +0.68% |
| 2026/09/26 | $0.1033 | $0.1042 | $0.101 | $0.1026 | -0.87% |
| 2026/09/25 | $0.1003 | $0.1043 | $0.0989 | $0.1035 | +3.09% |
| 2026/09/24 | $0.0983 | $0.1022 | $0.0958 | $0.1004 | +2.24% |
| 2026/09/23 | $0.1042 | $0.1057 | $0.0968 | $0.0982 | -5.67% |
| 2026/09/22 | $0.1033 | $0.1059 | $0.101 | $0.1041 | +0.77% |
| 2026/09/21 | $0.0985 | $0.1036 | $0.0978 | $0.1033 | +4.77% |
| 2026/09/20 | $0.0985 | $0.0994 | $0.0951 | $0.0986 | 0.00% |
| 2026/09/19 | $0.0973 | $0.1006 | $0.0966 | $0.0986 | +1.44% |
| 2026/09/18 | $0.0911 | $0.0975 | $0.0905 | $0.0972 | +6.81% |
| 2026/09/17 | $0.0891 | $0.0917 | $0.0888 | $0.091 | +2.13% |
| 2026/09/16 | $0.0874 | $0.0891 | $0.0858 | $0.0891 | +1.95% |
| 2026/09/15 | $0.0932 | $0.0936 | $0.0865 | $0.0874 | -6.42% |
| 2026/09/14 | $0.0913 | $0.096 | $0.0904 | $0.0934 | +2.52% |
| 2026/09/13 | $0.092 | $0.0928 | $0.0902 | $0.0911 | -0.98% |
| 2026/09/12 | $0.0902 | $0.0925 | $0.09 | $0.092 | +2.11% |
| 2026/09/11 | $0.0881 | $0.0937 | $0.0878 | $0.0901 | +2.27% |
| 2026/09/10 | $0.0907 | $0.091 | $0.0879 | $0.0881 | -2.87% |
| 2026/09/09 | $0.0925 | $0.0941 | $0.0887 | $0.0907 | -1.95% |
| 2026/09/08 | $0.094 | $0.0949 | $0.0911 | $0.0925 | -1.60% |
| 2026/09/07 | $0.0977 | $0.0977 | $0.093 | $0.094 | -3.69% |
1INCHは2021/05/08に史上最高値$7.87を記録し、当データセットの最安値は$0.0647です。すべての値は主要取引所の日次終値に基づく米ドル建てです。