Market Cap $3.40T
-0.7%
Volume 24h $265.22B
10.44%
BTC % 54.22%
-1.12%
ETH % 11.48%
1.82%
Coins
33.903
+3
Exchanges
885
Last update
23 Seconds ago
1inch (1INCH) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-05 2026 | $0.162003 | $0.155811 | $0.162652 | $0.157784 | $13,250,648 | $226,617,677 |
| Jan-04 2026 | $0.157727 | $0.15659 | $0.160261 | $0.15659 | $12,156,238 | $220,636,633 |
| Jan-03 2026 | $0.156629 | $0.153322 | $0.157719 | $0.155516 | $12,624,620 | $219,100,856 |
| Jan-02 2026 | $0.155467 | $0.148996 | $0.155948 | $0.150695 | $15,377,593 | $217,475,966 |
| Jan-01 2026 | $0.150503 | $0.139817 | $0.150504 | $0.141306 | $12,254,070 | $210,532,028 |
| Dec-31 2025 | $0.141276 | $0.140099 | $0.144477 | $0.143808 | $10,371,277 | $197,622,598 |
| Dec-30 2025 | $0.143855 | $0.141566 | $0.144832 | $0.142511 | $10,615,733 | $201,230,674 |
| Dec-29 2025 | $0.142459 | $0.141377 | $0.150099 | $0.146631 | $13,668,845 | $199,276,804 |
| Dec-28 2025 | $0.146654 | $0.144654 | $0.151815 | $0.149769 | $11,163,256 | $205,144,988 |
| Dec-27 2025 | $0.149588 | $0.14544 | $0.149588 | $0.145918 | $8,409,508 | $209,748,851 |
| Dec-26 2025 | $0.145889 | $0.145489 | $0.149937 | $0.146413 | $10,230,657 | $204,561,845 |
| Dec-25 2025 | $0.146388 | $0.146388 | $0.153619 | $0.150485 | $8,805,138 | $205,253,227 |
| Dec-24 2025 | $0.150498 | $0.148098 | $0.151727 | $0.151326 | $8,925,388 | $211,016,932 |
| Dec-23 2025 | $0.151364 | $0.149043 | $0.153888 | $0.153201 | $9,742,711 | $212,231,489 |
| Dec-22 2025 | $0.153187 | $0.151354 | $0.155717 | $0.153121 | $11,600,683 | $214,787,179 |