Market Cap $2.15T
0.76%
Volume 24h $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
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 2,023 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 |
|---|---|---|---|---|---|---|
| Jul-09 2026 | $0.0714 | $0.0702 | $0.0719 | $0.0706 | $2,444,665 | $100,814,307 |
| Jul-08 2026 | $0.0704 | $0.0694 | $0.0712 | $0.0708 | $3,263,445 | $99,402,342 |
| Jul-07 2026 | $0.0709 | $0.0709 | $0.073 | $0.0727 | $2,954,396 | $100,106,272 |
| Jul-06 2026 | $0.0726 | $0.0707 | $0.0738 | $0.0726 | $3,105,022 | $102,506,563 |
| Jul-05 2026 | $0.0726 | $0.0711 | $0.0733 | $0.0722 | $2,376,062 | $102,503,689 |
| Jul-04 2026 | $0.0723 | $0.0714 | $0.0735 | $0.072 | $2,475,809 | $102,080,120 |
| Jul-03 2026 | $0.072 | $0.0703 | $0.0727 | $0.0708 | $3,737,730 | $101,620,297 |
| Jul-02 2026 | $0.0707 | $0.0682 | $0.0717 | $0.0685 | $3,923,605 | $99,784,602 |
| Jul-01 2026 | $0.0685 | $0.0653 | $0.0695 | $0.0657 | $4,301,610 | $96,679,565 |
| Jun-30 2026 | $0.0657 | $0.0657 | $0.0685 | $0.0685 | $3,580,161 | $92,727,700 |
| Jun-29 2026 | $0.0685 | $0.0675 | $0.0698 | $0.0681 | $3,360,938 | $96,679,565 |
| Jun-28 2026 | $0.0682 | $0.067135 | $0.0689 | $0.0684 | $2,826,911 | $96,256,151 |
| Jun-27 2026 | $0.0684 | $0.0683 | $0.0705 | $0.069 | $2,768,377 | $96,538,427 |
| Jun-26 2026 | $0.0691 | $0.0659 | $0.0694 | $0.0674 | $3,094,690 | $97,526,394 |
| Jun-25 2026 | $0.0676 | $0.0657 | $0.0707 | $0.0696 | $4,469,494 | $95,409,323 |