Market Cap $2.30T
0.23%
Volume 24h $72.93B
BTC % 53.32%
-0.13%
ETH % 12.67%
0.55%
Coins
29.003
+2
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 |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.25688 | $0.251831 | $0.260727 | $0.257579 | $13,185,436 | $326,487,027 |
| Oct-04 2024 | $0.257607 | $0.244754 | $0.259197 | $0.246554 | $16,967,050 | $327,411,078 |
| Oct-03 2024 | $0.246468 | $0.239795 | $0.256203 | $0.251561 | $22,072,715 | $313,253,522 |
| Oct-02 2024 | $0.251774 | $0.247495 | $0.265465 | $0.256371 | $23,211,543 | $319,996,927 |
| Oct-01 2024 | $0.256748 | $0.252753 | $0.289405 | $0.278286 | $31,754,170 | $326,301,044 |
| Sep-30 2024 | $0.278577 | $0.277072 | $0.298508 | $0.298197 | $26,104,180 | $354,000,374 |
| Sep-29 2024 | $0.298136 | $0.289211 | $0.306781 | $0.302164 | $24,366,586 | $378,854,541 |
| Sep-28 2024 | $0.302187 | $0.295927 | $0.319765 | $0.311001 | $24,148,447 | $384,001,569 |
| Sep-27 2024 | $0.311014 | $0.301372 | $0.313603 | $0.303051 | $26,989,757 | $395,218,355 |
| Sep-26 2024 | $0.303163 | $0.288816 | $0.306422 | $0.293942 | $29,420,923 | $385,242,025 |
| Sep-25 2024 | $0.293815 | $0.291368 | $0.303921 | $0.292537 | $41,702,463 | $373,300,128 |
| Sep-24 2024 | $0.29261 | $0.277277 | $0.295351 | $0.2833 | $28,229,383 | $371,769,507 |
| Sep-23 2024 | $0.28333 | $0.272339 | $0.284388 | $0.276336 | $22,987,987 | $359,978,688 |
| Sep-22 2024 | $0.276042 | $0.269236 | $0.289742 | $0.289742 | $25,079,489 | $350,718,748 |
| Sep-21 2024 | $0.28976 | $0.271768 | $0.290067 | $0.278519 | $22,727,138 | $368,148,316 |