Market Cap $2.48T
-2.46%
Volume 24h $176.75B
-5.08%
BTC % 53.71%
-0.09%
ETH % 9.99%
-1.8%
Coins
34.452
+5
Exchanges
885
Last update
3 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-01 2026 | $0.091513 | $0.089799 | $0.092653 | $0.09056 | $10,825,968 | $128,521,491 |
| Mar-31 2026 | $0.090522 | $0.0879 | $0.090866 | $0.087928 | $10,490,255 | $127,129,632 |
| Mar-30 2026 | $0.087849 | $0.08631 | $0.090337 | $0.08631 | $10,957,945 | $123,372,365 |
| Mar-29 2026 | $0.086289 | $0.085656 | $0.087819 | $0.087276 | $9,312,908 | $121,256,844 |
| Mar-28 2026 | $0.087266 | $0.086874 | $0.088758 | $0.0873 | $8,217,004 | $122,629,445 |
| Mar-27 2026 | $0.087268 | $0.086895 | $0.092307 | $0.09137 | $11,701,137 | $122,632,030 |
| Mar-26 2026 | $0.091355 | $0.090204 | $0.096218 | $0.096039 | $9,769,186 | $128,374,981 |
| Mar-25 2026 | $0.096057 | $0.094344 | $0.097588 | $0.094941 | $10,952,149 | $134,982,731 |
| Mar-24 2026 | $0.09496 | $0.09318 | $0.095953 | $0.095015 | $10,070,478 | $133,421,091 |
| Mar-23 2026 | $0.094995 | $0.089956 | $0.095548 | $0.091139 | $11,509,977 | $133,469,595 |
| Mar-22 2026 | $0.091124 | $0.090116 | $0.093179 | $0.092735 | $9,686,972 | $128,031,869 |
| Mar-21 2026 | $0.092823 | $0.092823 | $0.096196 | $0.095653 | $7,488,577 | $130,386,334 |
| Mar-20 2026 | $0.095668 | $0.094278 | $0.097093 | $0.095747 | $9,523,485 | $134,382,224 |
| Mar-19 2026 | $0.095714 | $0.094486 | $0.098997 | $0.098113 | $9,421,638 | $134,447,332 |
| Mar-18 2026 | $0.098137 | $0.097089 | $0.104587 | $0.104099 | $11,132,458 | $137,850,771 |