Market Cap $4.30T
0.13%
Volume 24h $286.96B
6.19%
BTC % 53.55%
0.13%
ETH % 12.6%
0%
Coins
33.170
+18
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-16 2025 | $0.258881 | $0.251819 | $0.259616 | $0.25586 | $14,580,689 | $361,623,171 |
| Sep-15 2025 | $0.255808 | $0.252668 | $0.266449 | $0.263969 | $18,239,714 | $357,326,882 |
| Sep-14 2025 | $0.263946 | $0.261007 | $0.274026 | $0.273818 | $15,197,248 | $368,517,033 |
| Sep-13 2025 | $0.273671 | $0.270408 | $0.278691 | $0.272282 | $18,969,384 | $382,095,919 |
| Sep-12 2025 | $0.272196 | $0.263487 | $0.272545 | $0.266778 | $17,528,641 | $380,035,990 |
| Sep-11 2025 | $0.266801 | $0.259619 | $0.267239 | $0.259989 | $22,065,076 | $372,502,802 |
| Sep-10 2025 | $0.25993 | $0.253183 | $0.262768 | $0.254331 | $20,683,287 | $362,906,748 |
| Sep-09 2025 | $0.254338 | $0.250049 | $0.259646 | $0.254179 | $22,315,910 | $355,098,818 |
| Sep-08 2025 | $0.254365 | $0.24445 | $0.25675 | $0.246492 | $20,422,319 | $355,119,043 |
| Sep-07 2025 | $0.246525 | $0.243816 | $0.248242 | $0.244655 | $12,624,194 | $344,172,709 |
| Sep-06 2025 | $0.24462 | $0.242249 | $0.246075 | $0.244799 | $11,466,238 | $341,513,318 |
| Sep-05 2025 | $0.245007 | $0.239593 | $0.249621 | $0.239593 | $20,442,343 | $342,054,478 |
| Sep-04 2025 | $0.239657 | $0.237834 | $0.249013 | $0.248905 | $20,706,184 | $334,584,901 |
| Sep-03 2025 | $0.248876 | $0.240942 | $0.250971 | $0.244786 | $17,066,883 | $347,454,714 |
| Sep-02 2025 | $0.244718 | $0.234744 | $0.245454 | $0.236968 | $21,084,720 | $341,650,589 |