CurrencyBeacon logo}}

Crypto Rate Dashboard

1inch Price Chart

1INCH/USD
$0.104058
0.69%

1INCH Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-28 $0.51930435 $0.53528944 $0.50293928 $0.51706472 $28.98M
2022-11-27 $0.51903993 $0.55145904 $0.51754523 $0.51862851 $40.30M
2022-11-26 $0.51719606 $0.52612538 $0.51547087 $0.51901665 $14.15M
2022-11-25 $0.52665117 $0.52665117 $0.51289266 $0.51667119 $15.14M
2022-11-24 $0.54513807 $0.54673261 $0.52266356 $0.52652992 $16.12M
2022-11-23 $0.53733124 $0.54538556 $0.52924569 $0.54361644 $17.32M
2022-11-22 $0.5026622 $0.53666656 $0.50221363 $0.53626931 $24.29M
2022-11-21 $0.50418067 $0.50751554 $0.49207977 $0.50297925 $22.42M
2022-11-20 $0.53740161 $0.54057461 $0.50339412 $0.50425914 $16.11M
2022-11-19 $0.52919513 $0.54129308 $0.52119065 $0.53740896 $16.00M
2022-11-18 $0.5156672 $0.53414535 $0.5156672 $0.52875611 $15.52M
2022-11-17 $0.52311237 $0.52544192 $0.50641411 $0.51506316 $97.24M
2022-11-16 $0.53081478 $0.54257695 $0.51665687 $0.52328481 $20.72M
2022-11-15 $0.51521658 $0.54003687 $0.5095446 $0.53066465 $25.47M
2022-11-14 $0.52113059 $0.5224866 $0.49295849 $0.51499176 $42.46M
2022-11-13 $0.50748879 $0.52807466 $0.49466143 $0.52292681 $81.02M
2022-11-12 $0.55909131 $0.55932975 $0.49918535 $0.50723358 $52.11M
2022-11-11 $0.56908183 $0.56997233 $0.54351128 $0.55912818 $53.27M
2022-11-10 $0.52681845 $0.57284454 $0.5201837 $0.56949536 $131.37M
2022-11-09 $0.55529137 $0.55554324 $0.51686842 $0.52612895 $89.08M
2022-11-08 $0.63569876 $0.63869269 $0.53345014 $0.55520311 $100.78M
2022-11-07 $0.63456422 $0.65565073 $0.62522959 $0.63537424 $58.07M
2022-11-06 $0.6468316 $0.67303896 $0.63384697 $0.63508324 $86.89M
2022-11-05 $0.65185179 $0.66385423 $0.64074065 $0.64549473 $49.19M
2022-11-04 $0.60793731 $0.65087745 $0.6060911 $0.65087745 $70.16M
2022-11-03 $0.59008815 $0.61587106 $0.58973654 $0.60815433 $45.15M
2022-11-02 $0.60695178 $0.6094886 $0.58030273 $0.58978937 $35.40M
2022-11-01 $0.61232949 $0.62481783 $0.60644567 $0.60755917 $27.54M
2022-10-31 $0.61391848 $0.6407609 $0.60437587 $0.61239027 $64.43M
2022-10-30 $0.62457171 $0.63311564 $0.60351605 $0.61341448 $34.80M