Market Cap $2.52T
1.77%
Volume 24h $220.13B
40.19%
BTC % 54.26%
0%
ETH % 9.63%
1.66%
Coins
34.321
+5
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 |
|---|---|---|---|---|---|---|
| Mar-08 2026 | $0.090241 | $0.089569 | $0.092108 | $0.091399 | $10,444,090 | $126,727,419 |
| Mar-07 2026 | $0.091402 | $0.090939 | $0.094126 | $0.093695 | $7,962,898 | $128,358,499 |
| Mar-06 2026 | $0.09375 | $0.092045 | $0.09851 | $0.098041 | $11,580,375 | $131,654,642 |
| Mar-05 2026 | $0.098028 | $0.096297 | $0.099558 | $0.099328 | $12,339,709 | $137,663,500 |
| Mar-04 2026 | $0.099297 | $0.093306 | $0.101884 | $0.094104 | $27,841,196 | $139,444,853 |
| Mar-03 2026 | $0.094028 | $0.091974 | $0.096112 | $0.095423 | $13,232,164 | $132,046,129 |
| Mar-02 2026 | $0.095421 | $0.091601 | $0.098348 | $0.091601 | $16,423,706 | $133,997,947 |
| Mar-01 2026 | $0.091608 | $0.089638 | $0.096058 | $0.093648 | $14,177,512 | $128,643,625 |
| Feb-28 2026 | $0.093577 | $0.086365 | $0.093751 | $0.09127 | $16,807,687 | $131,407,954 |
| Feb-27 2026 | $0.091263 | $0.090178 | $0.097085 | $0.095487 | $14,527,822 | $128,151,609 |
| Feb-26 2026 | $0.095487 | $0.09297 | $0.096857 | $0.096381 | $13,955,737 | $134,083,678 |
| Feb-25 2026 | $0.096271 | $0.087408 | $0.098996 | $0.087599 | $15,103,661 | $135,652,128 |
| Feb-24 2026 | $0.087646 | $0.085249 | $0.089111 | $0.088343 | $12,766,448 | $123,481,236 |
| Feb-23 2026 | $0.088322 | $0.087101 | $0.091331 | $0.091314 | $14,084,968 | $124,432,628 |
| Feb-22 2026 | $0.091285 | $0.090775 | $0.093368 | $0.093109 | $8,989,687 | $128,607,932 |