Market Cap €2.17T 3.7%
Volume 24h €151.00B -20.05%
BTC % 49.99% 0.06%
ETH % 15.4% -2.01%
Coins 26.943 +25
Exchanges 885
Last update 42 Seconds ago
1inch 1INCH

1inch (1INCH) Historical Price, Volume and Market Data by Date
Euro - EUR

€ EUR $ USD Ƀ BTC
JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h EUR Capitalization EUR
May-01 2024 €0.342869 €0.337951 €0.369302 €0.367338 €54,737,287 €396,987,318
Apr-30 2024 €0.367442 €0.355562 €0.397564 €0.392706 €25,975,100 €425,430,128
Apr-29 2024 €0.393023 €0.380662 €0.400211 €0.396799 €22,378,345 €455,037,038
Apr-28 2024 €0.396719 €0.396032 €0.415098 €0.408536 €18,674,639 €459,316,143
Apr-27 2024 €0.4087 €0.388537 €0.410522 €0.398801 €22,533,927 €473,158,834
Apr-26 2024 €0.398695 €0.395889 €0.410574 €0.403492 €21,863,105 €461,574,790
Apr-25 2024 €0.403789 €0.386238 €0.407762 €0.404826 €25,031,221 €467,472,427
Apr-24 2024 €0.40503 €0.400563 €0.424097 €0.412374 €35,530,012 €468,908,789
Apr-23 2024 €0.412262 €0.400013 €0.414651 €0.40932 €21,197,789 €477,098,147
Apr-22 2024 €0.409358 €0.397867 €0.413852 €0.399482 €21,052,697 €473,737,202
Apr-21 2024 €0.399282 €0.393937 €0.41247 €0.412368 €20,685,323 €462,042,409
Apr-20 2024 €0.412273 €0.379463 €0.415656 €0.38848 €28,137,186 €477,075,281
Apr-19 2024 €0.386779 €0.354094 €0.40579 €0.379264 €35,636,234 €447,573,761
Apr-18 2024 €0.379448 €0.346794 €0.382551 €0.355015 €27,403,836 €439,080,168
Apr-17 2024 €0.354742 €0.345769 €0.375533 €0.371695 €28,320,154 €410,492,444

Historical and market price analysis of 1inch (1INCH), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Euro, analyzing 1224 days, from day 12-25-2020.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 0.93193 EUR.