Market Cap $3.34T
0.06%
Volume 24h $190.85B
32.22%
BTC % 54.62%
0.23%
ETH % 11.24%
-0.17%
Coins
34.019
+10
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jan-12 2026 | $0.147233 | $0.144565 | $0.152551 | $0.151113 | $20,111,500 | $206,063,271 |
| Jan-11 2026 | $0.151042 | $0.150014 | $0.156371 | $0.155061 | $9,628,028 | $211,365,243 |
| Jan-10 2026 | $0.155118 | $0.151519 | $0.158018 | $0.1527 | $11,104,290 | $217,068,868 |
| Jan-09 2026 | $0.152673 | $0.148099 | $0.153629 | $0.150611 | $11,383,282 | $213,570,139 |
| Jan-08 2026 | $0.150613 | $0.14993 | $0.156552 | $0.15518 | $12,334,366 | $210,688,291 |
| Jan-07 2026 | $0.155092 | $0.154171 | $0.16373 | $0.16373 | $11,633,340 | $216,954,659 |
| Jan-06 2026 | $0.163825 | $0.156597 | $0.166753 | $0.161984 | $14,185,106 | $229,169,824 |
| Jan-05 2026 | $0.162003 | $0.155811 | $0.162652 | $0.157784 | $13,250,648 | $226,617,677 |
| Jan-04 2026 | $0.157727 | $0.15659 | $0.160261 | $0.15659 | $12,156,238 | $220,636,633 |
| Jan-03 2026 | $0.156629 | $0.153322 | $0.157719 | $0.155516 | $12,624,620 | $219,100,856 |
| Jan-02 2026 | $0.155467 | $0.148996 | $0.155948 | $0.150695 | $15,377,593 | $217,475,966 |
| Jan-01 2026 | $0.150503 | $0.139817 | $0.150504 | $0.141306 | $12,254,070 | $210,532,028 |
| Dec-31 2025 | $0.141276 | $0.140099 | $0.144477 | $0.143808 | $10,371,277 | $197,622,598 |
| Dec-30 2025 | $0.143855 | $0.141566 | $0.144832 | $0.142511 | $10,615,733 | $201,230,674 |
| Dec-29 2025 | $0.142459 | $0.141377 | $0.150099 | $0.146631 | $13,668,845 | $199,276,804 |