Market Cap $2.73T
-0.2%
Volume 24h $244.85B
-16.71%
BTC % 56.49%
1.36%
ETH % 10.08%
0.79%
Coins
34.546
+4
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Apr-30 2026 | $0.092531 | $0.092117 | $0.093943 | $0.093423 | $9,307,274 | $129,995,576 |
| Apr-29 2026 | $0.093382 | $0.091528 | $0.09654 | $0.094628 | $10,263,900 | $131,177,888 |
| Apr-28 2026 | $0.094617 | $0.093599 | $0.095314 | $0.095269 | $9,302,698 | $132,906,182 |
| Apr-27 2026 | $0.095323 | $0.094256 | $0.098015 | $0.096731 | $12,796,572 | $133,897,992 |
| Apr-26 2026 | $0.096784 | $0.094778 | $0.097239 | $0.095238 | $9,948,909 | $135,950,449 |
| Apr-25 2026 | $0.095232 | $0.094696 | $0.097079 | $0.096353 | $9,829,462 | $133,771,058 |
| Apr-24 2026 | $0.096364 | $0.095103 | $0.096672 | $0.095955 | $12,527,366 | $135,361,231 |
| Apr-23 2026 | $0.095948 | $0.094185 | $0.096125 | $0.095921 | $11,417,348 | $134,776,830 |
| Apr-22 2026 | $0.095923 | $0.094377 | $0.097748 | $0.094916 | $11,162,413 | $134,741,347 |
| Apr-21 2026 | $0.094878 | $0.093185 | $0.095155 | $0.094551 | $11,195,631 | $133,274,006 |
| Apr-20 2026 | $0.094505 | $0.092287 | $0.096235 | $0.092287 | $11,789,466 | $132,749,551 |
| Apr-19 2026 | $0.092285 | $0.091931 | $0.095935 | $0.095046 | $13,004,311 | $129,630,384 |
| Apr-18 2026 | $0.09516 | $0.094828 | $0.098884 | $0.098005 | $13,490,666 | $133,669,334 |
| Apr-17 2026 | $0.098031 | $0.09554 | $0.099602 | $0.097821 | $14,768,440 | $137,702,575 |
| Apr-16 2026 | $0.097805 | $0.094825 | $0.097949 | $0.094956 | $17,456,544 | $137,384,301 |