Market Cap $3.29T
0.12%
Volume 24h $203.15B
-42.34%
BTC % 54.65%
-0.23%
ETH % 11.39%
0.61%
Coins
33.807
+1
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Dec-13 2025 | $0.175771 | $0.170788 | $0.179079 | $0.171807 | $14,218,821 | $246,408,224 |
| Dec-12 2025 | $0.171679 | $0.164631 | $0.176642 | $0.173919 | $13,426,749 | $240,671,730 |
| Dec-11 2025 | $0.173855 | $0.167552 | $0.175205 | $0.17381 | $13,700,014 | $243,721,432 |
| Dec-10 2025 | $0.174108 | $0.173519 | $0.181748 | $0.18089 | $13,622,428 | $244,076,421 |
| Dec-09 2025 | $0.180955 | $0.173905 | $0.187475 | $0.177258 | $13,911,830 | $253,675,078 |
| Dec-08 2025 | $0.177182 | $0.176673 | $0.182156 | $0.178561 | $15,149,931 | $248,386,014 |
| Dec-07 2025 | $0.17853 | $0.17721 | $0.187798 | $0.186474 | $13,030,943 | $250,269,853 |
| Dec-06 2025 | $0.186385 | $0.180684 | $0.188006 | $0.183375 | $15,494,244 | $261,281,119 |
| Dec-05 2025 | $0.183599 | $0.1785 | $0.192607 | $0.188417 | $45,976,098 | $257,374,649 |
| Dec-04 2025 | $0.188504 | $0.183634 | $0.198408 | $0.198155 | $26,618,499 | $264,251,585 |
| Dec-03 2025 | $0.198201 | $0.194087 | $0.206134 | $0.20338 | $19,018,115 | $277,705,645 |
| Dec-02 2025 | $0.203302 | $0.186699 | $0.203302 | $0.188287 | $21,374,677 | $284,853,498 |
| Dec-01 2025 | $0.188166 | $0.176561 | $0.189897 | $0.187189 | $23,062,932 | $263,644,953 |
| Nov-30 2025 | $0.187399 | $0.187399 | $0.197145 | $0.197075 | $10,371,134 | $262,463,572 |
| Nov-29 2025 | $0.197247 | $0.196099 | $0.203532 | $0.200396 | $11,332,832 | $276,126,918 |