1INCH Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.09834336 | $0.1019963 | $0.0962812 | $0.10039779 | $13.23M |
| 2026-09-23 | $0.10415601 | $0.10547602 | $0.09768944 | $0.09816559 | $9.41M |
| 2026-09-22 | $0.10318098 | $0.10450512 | $0.10115297 | $0.10415391 | $12.02M |
| 2026-09-21 | $0.09880748 | $0.10334936 | $0.09802319 | $0.10308145 | $10.15M |
| 2026-09-20 | $0.09847044 | $0.0991191 | $0.09515221 | $0.09854672 | $8.23M |
| 2026-09-19 | $0.09722294 | $0.10043178 | $0.09677339 | $0.09853544 | $14.88M |
| 2026-09-18 | $0.09102931 | $0.097492 | $0.09055251 | $0.09709044 | $12.80M |
| 2026-09-17 | $0.0891243 | $0.09168165 | $0.08883465 | $0.09100033 | $4.46M |
| 2026-09-16 | $0.08736265 | $0.08910441 | $0.08599523 | $0.08910441 | $5.83M |
| 2026-09-15 | $0.09335553 | $0.09344638 | $0.08661161 | $0.08740437 | $6.74M |
| 2026-09-14 | $0.09132488 | $0.0956907 | $0.09056959 | $0.09337872 | $7.48M |
| 2026-09-13 | $0.09187189 | $0.09268718 | $0.09026845 | $0.0912315 | $7.66M |
| 2026-09-12 | $0.09010871 | $0.09237465 | $0.09003509 | $0.09197212 | $4.35M |
| 2026-09-11 | $0.08813126 | $0.09312307 | $0.08806448 | $0.09002947 | $6.11M |
| 2026-09-10 | $0.09062434 | $0.09091076 | $0.08803252 | $0.08814867 | $5.57M |
| 2026-09-09 | $0.0925686 | $0.09393263 | $0.08943339 | $0.09068979 | $5.32M |
| 2026-09-08 | $0.0940334 | $0.0948066 | $0.09152231 | $0.09256764 | $5.42M |
| 2026-09-07 | $0.09751481 | $0.09759453 | $0.09318628 | $0.09398961 | $7.07M |
| 2026-09-06 | $0.09475856 | $0.09758673 | $0.0943052 | $0.09745972 | $10.57M |
| 2026-09-05 | $0.09069821 | $0.09514788 | $0.09035069 | $0.09484431 | $14.55M |
| 2026-09-04 | $0.09200762 | $0.09382158 | $0.09004816 | $0.09066844 | $7.05M |
| 2026-09-03 | $0.08722874 | $0.09253405 | $0.08666516 | $0.09192332 | $6.98M |
| 2026-09-02 | $0.08861509 | $0.09086208 | $0.08635433 | $0.08695821 | $7.79M |
| 2026-09-01 | $0.08858378 | $0.09067944 | $0.08749257 | $0.08863927 | $12.34M |
| 2026-08-31 | $0.0874898 | $0.08913841 | $0.08717009 | $0.08858906 | $5.00M |
| 2026-08-30 | $0.08832482 | $0.0910162 | $0.08665137 | $0.08719107 | $4.84M |
| 2026-08-29 | $0.08809588 | $0.08856918 | $0.08724967 | $0.08832191 | $7.60M |
| 2026-08-28 | $0.09095248 | $0.09184165 | $0.08646389 | $0.08807997 | $5.88M |
| 2026-08-27 | $0.09000456 | $0.09128229 | $0.08914136 | $0.0910222 | $7.61M |
| 2026-08-26 | $0.08905289 | $0.090184 | $0.08760231 | $0.09002553 | $4.00M |