Market Cap $2.46T 1.17%
Volume 24h $222.17B 14.45%
BTC % 51.45% 0.19%
ETH % 15.02% -0.66%
Coins 26.700 +25
Exchanges 885
Last update 1 minute ago
1inch 1INCH

1inch (1INCH) Historical Price, Volume and Market Data by Date
USD Dollar - USD

$ USD Ƀ BTC € EUR
JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h USD Capitalization USD
Apr-18 2024 $0.407163 $0.372125 $0.410493 $0.380947 $29,405,466 $471,151,447
Apr-17 2024 $0.380653 $0.371025 $0.402963 $0.398844 $30,388,714 $440,475,619
Apr-16 2024 $0.398607 $0.379931 $0.407219 $0.400686 $32,982,552 $461,242,939
Apr-15 2024 $0.400925 $0.385352 $0.43965 $0.418066 $41,570,850 $463,914,763
Apr-14 2024 $0.418234 $0.376334 $0.423911 $0.391066 $47,485,619 $483,942,091
Apr-13 2024 $0.391813 $0.349269 $0.47496 $0.473852 $70,683,731 $453,370,803
Apr-12 2024 $0.474358 $0.45238 $0.562567 $0.551678 $59,360,171 $548,849,911
Apr-11 2024 $0.552228 $0.542468 $0.566597 $0.563373 $29,893,756 $638,948,217
Apr-10 2024 $0.564279 $0.547505 $0.582549 $0.576434 $39,219,696 $646,750,077
Apr-09 2024 $0.576702 $0.575249 $0.613883 $0.611076 $46,999,564 $660,947,176
Apr-08 2024 $0.611738 $0.556153 $0.638394 $0.567115 $118,215,007 $701,089,529
Apr-07 2024 $0.567255 $0.543849 $0.572406 $0.544605 $29,372,655 $650,109,245
Apr-06 2024 $0.544967 $0.535953 $0.548699 $0.541274 $18,858,984 $624,565,221
Apr-05 2024 $0.541828 $0.521666 $0.551056 $0.549303 $27,329,578 $620,812,530
Apr-04 2024 $0.549381 $0.52419 $0.559068 $0.536505 $28,230,468 $629,466,907

Historical and market price analysis of 1inch (1INCH), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1211 days, from day 12-25-2020.