Market Cap $2.18T
0.18%
Volume 24h $75.29B
-2.78%
BTC % 58.5436%
0.22%
ETH % 9.22863%
-1.16%
Coins
34.665
Exchanges
204
Live
1inch (1INCH) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of 1inch (1INCH) in USD Dollar. This table shows 1,995 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-11 2026 | $0.0723 | $0.0694 | $0.0729 | $0.0694 | $3,933,777 | $102,006,661 |
| Jun-10 2026 | $0.0694 | $0.0687 | $0.0714 | $0.0705 | $4,133,041 | $97,915,108 |
| Jun-09 2026 | $0.0705 | $0.0697 | $0.072 | $0.072 | $3,090,097 | $99,449,451 |
| Jun-08 2026 | $0.0718 | $0.0698 | $0.0729 | $0.0711 | $3,093,858 | $101,283,271 |
| Jun-07 2026 | $0.0711 | $0.0683 | $0.0716 | $0.0684 | $3,960,008 | $100,295,830 |
| Jun-06 2026 | $0.0683 | $0.0655 | $0.0691 | $0.0686 | $4,233,149 | $96,346,064 |
| Jun-05 2026 | $0.0679 | $0.0666 | $0.0755 | $0.0752 | $7,851,438 | $95,781,812 |
| Jun-04 2026 | $0.075 | $0.0736 | $0.0796 | $0.0792 | $5,978,300 | $105,797,289 |
| Jun-03 2026 | $0.0793 | $0.0784 | $0.0823 | $0.0801 | $5,654,344 | $111,704,400 |
| Jun-02 2026 | $0.0799 | $0.079 | $0.0858 | $0.0858 | $4,168,639 | $112,506,081 |
| 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 |