Market Cap $4.09T -0.31%
Volume 24h $490.86B 16.95%
BTC % 57.32% -1.37%
ETH % 10.47% 2.57%
Coins 32.484 +12
Exchanges 885
Last update 2 Minutes ago
1inch 1INCH

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
Jul-17 2025 $0.324081 $0.316282 $0.332042 $0.327572 $56,758,952 $452,092,839
Jul-16 2025 $0.327643 $0.326346 $0.375212 $0.339909 $121,008,237 $457,053,906
Jul-15 2025 $0.340968 $0.326531 $0.356486 $0.352399 $123,293,821 $475,641,597
Jul-14 2025 $0.353213 $0.308299 $0.360101 $0.317792 $150,661,044 $492,723,635
Jul-13 2025 $0.320665 $0.308374 $0.383436 $0.320165 $332,431,481 $447,176,484
Jul-12 2025 $0.323672 $0.275391 $0.330713 $0.294051 $157,238,656 $451,369,372
Jul-11 2025 $0.295116 $0.234845 $0.319791 $0.235244 $386,780,384 $411,547,268
Jul-10 2025 $0.235279 $0.210852 $0.236457 $0.212809 $36,320,300 $328,098,769
Jul-09 2025 $0.212784 $0.201186 $0.213708 $0.205169 $38,080,439 $296,622,305
Jul-08 2025 $0.205609 $0.188048 $0.207965 $0.191214 $46,555,311 $286,614,040
Jul-07 2025 $0.19118 $0.187971 $0.195263 $0.189371 $25,626,733 $266,499,865
Jul-06 2025 $0.189454 $0.17935 $0.191092 $0.18 $46,196,178 $264,094,612
Jul-05 2025 $0.180068 $0.170877 $0.181244 $0.173153 $27,138,372 $251,010,252
Jul-04 2025 $0.173134 $0.171582 $0.18241 $0.181773 $10,633,352 $241,344,245
Jul-03 2025 $0.181733 $0.18037 $0.188509 $0.18114 $21,540,465 $253,331,215

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 1666 days, from day 12-26-2020.