Market Cap $4.32T
-3.6%
Volume 24h $415.27B
5.81%
BTC % 54.89%
-0.09%
ETH % 11.48%
-3.22%
Coins
33.396
+19
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-09 2025 | $0.251324 | $0.244758 | $0.258528 | $0.258528 | $21,278,182 | $351,386,684 |
| Oct-08 2025 | $0.258452 | $0.251692 | $0.266801 | $0.253842 | $23,224,670 | $361,343,358 |
| Oct-07 2025 | $0.254024 | $0.253973 | $0.268429 | $0.264728 | $25,259,285 | $355,152,495 |
| Oct-06 2025 | $0.264739 | $0.253925 | $0.267712 | $0.254629 | $20,535,756 | $370,132,850 |
| Oct-05 2025 | $0.254772 | $0.253667 | $0.265794 | $0.259538 | $19,131,429 | $356,198,151 |
| Oct-04 2025 | $0.259508 | $0.256483 | $0.269347 | $0.269082 | $19,217,548 | $362,815,081 |
| Oct-03 2025 | $0.269097 | $0.261918 | $0.271169 | $0.268064 | $26,359,730 | $376,221,066 |
| Oct-02 2025 | $0.267959 | $0.262588 | $0.270087 | $0.262836 | $32,866,277 | $374,630,303 |
| Oct-01 2025 | $0.26274 | $0.251013 | $0.263175 | $0.256321 | $37,937,223 | $367,314,910 |
| Sep-30 2025 | $0.255151 | $0.241604 | $0.258769 | $0.246264 | $61,167,699 | $356,677,587 |
| Sep-29 2025 | $0.246387 | $0.232668 | $0.251834 | $0.239549 | $23,261,272 | $344,418,350 |
| Sep-28 2025 | $0.239565 | $0.232124 | $0.241104 | $0.234583 | $13,356,113 | $334,881,557 |
| Sep-27 2025 | $0.234709 | $0.233464 | $0.242872 | $0.240898 | $15,543,763 | $328,093,336 |
| Sep-26 2025 | $0.240099 | $0.225259 | $0.240099 | $0.225259 | $20,263,238 | $335,628,135 |
| Sep-25 2025 | $0.224607 | $0.223281 | $0.239132 | $0.238597 | $26,113,294 | $313,971,450 |