Market Cap $2.58T
-1.86%
Volume 24h $218.64B
7.52%
BTC % 54.07%
-0.33%
ETH % 9.93%
-0.7%
Coins
34.357
+8
Exchanges
885
Last update
11 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 |
|---|---|---|---|---|---|---|
| Mar-18 2026 | $0.098137 | $0.097089 | $0.104587 | $0.104099 | $11,132,458 | $137,850,771 |
| Mar-17 2026 | $0.104126 | $0.102221 | $0.105249 | $0.104602 | $13,786,300 | $146,256,115 |
| Mar-16 2026 | $0.104611 | $0.099435 | $0.105022 | $0.102752 | $31,234,772 | $146,936,682 |
| Mar-15 2026 | $0.100255 | $0.096504 | $0.100393 | $0.097089 | $10,741,911 | $140,818,795 |
| Mar-14 2026 | $0.097059 | $0.095969 | $0.098395 | $0.097775 | $8,665,956 | $136,329,474 |
| Mar-13 2026 | $0.097783 | $0.096195 | $0.101118 | $0.096402 | $16,346,882 | $137,346,323 |
| Mar-12 2026 | $0.096439 | $0.094445 | $0.096937 | $0.095533 | $11,214,167 | $135,458,327 |
| Mar-11 2026 | $0.095531 | $0.093162 | $0.096469 | $0.093453 | $12,106,400 | $134,158,230 |
| Mar-10 2026 | $0.093448 | $0.092794 | $0.0965 | $0.092902 | $12,210,606 | $131,233,658 |
| Mar-09 2026 | $0.092915 | $0.09026 | $0.094535 | $0.09026 | $11,653,731 | $130,484,607 |
| Mar-08 2026 | $0.090241 | $0.089569 | $0.092108 | $0.091399 | $10,444,090 | $126,727,419 |
| Mar-07 2026 | $0.091402 | $0.090939 | $0.094126 | $0.093695 | $7,962,898 | $128,358,499 |
| Mar-06 2026 | $0.09375 | $0.092045 | $0.09851 | $0.098041 | $11,580,375 | $131,654,642 |
| Mar-05 2026 | $0.098028 | $0.096297 | $0.099558 | $0.099328 | $12,339,709 | $137,663,500 |
| Mar-04 2026 | $0.099297 | $0.093306 | $0.101884 | $0.094104 | $27,841,196 | $139,444,853 |