1EX Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.0000688 | $0.0000722 | $0.000062 | $0.0000679 | $384.98 |
| 2025-02-19 | $0.0000747 | $0.0000912 | $0.0000686 | $0.0000688 | $1,047.04 |
| 2025-02-18 | $0.0000806 | $0.0000822 | $0.0000656 | $0.0000747 | $2,097.88 |
| 2025-02-17 | $0.0000873 | $0.0000904 | $0.0000677 | $0.0000806 | $2,047.55 |
| 2025-02-16 | $0.0000465 | $0.0001451 | $0.0000465 | $0.0000873 | $9,530.51 |
| 2025-02-15 | $0.000035 | $0.0000516 | $0.000035 | $0.0000465 | $583.73 |
| 2025-02-14 | $0.0000361 | $0.0000499 | $0.00001 | $0.000035 | $949.12 |
| 2025-02-13 | $0.0000365 | $0.0000389 | $0.0000361 | $0.0000361 | $215.23 |
| 2025-02-12 | $0.0000436 | $0.0000436 | $0.0000326 | $0.0000365 | $867.67 |
| 2025-02-11 | $0.0000443 | $0.0000453 | $0.0000418 | $0.0000436 | $306.21 |
| 2025-02-10 | $0.0000447 | $0.0000461 | $0.0000371 | $0.0000443 | $814.31 |
| 2025-02-09 | $0.000046 | $0.0000463 | $0.0000407 | $0.0000447 | $371.48 |
| 2025-02-08 | $0.0000461 | $0.0000478 | $0.000043 | $0.000046 | $679.45 |
| 2025-02-07 | $0.0000526 | $0.0000566 | $0.0000401 | $0.0000461 | $3,553.78 |
| 2025-02-06 | $0.0000621 | $0.00008 | $0.0000458 | $0.000057 | $2,937.18 |
| 2025-02-05 | $0.0000833 | $0.0000833 | $0.000044 | $0.0000621 | $5,800.69 |
| 2025-02-04 | $0.0000692 | $0.0000944 | $0.0000692 | $0.0000833 | $218.29 |
| 2025-02-03 | $0.0000757 | $0.00009 | $0.00006 | $0.0000696 | $2,003.36 |
| 2025-02-02 | $0.000077 | $0.0000895 | $0.0000754 | $0.0000757 | $345.68 |
| 2025-02-01 | $0.0000822 | $0.0000987 | $0.0000754 | $0.0000801 | $947.95 |
| 2025-01-31 | $0.0000795 | $0.0000939 | $0.0000795 | $0.0000822 | $1,823.18 |
| 2025-01-30 | $0.0001156 | $0.0001503 | $0.000075 | $0.0000795 | $10,382.66 |
| 2025-01-29 | $0.0001098 | $0.0001212 | $0.0001033 | $0.0001156 | $1,023.61 |
| 2025-01-28 | $0.0001112 | $0.0001289 | $0.0001098 | $0.0001098 | $467.84 |
| 2025-01-27 | $0.0001172 | $0.0001823 | $0.00009 | $0.0001112 | $5,174.05 |
| 2025-01-26 | $0.0001352 | $0.0001352 | $0.000103 | $0.0001172 | $1,055.26 |
| 2025-01-25 | $0.0001307 | $0.0001388 | $0.0001064 | $0.0001352 | $1,751.15 |
| 2025-01-24 | $0.0002297 | $0.0002297 | $0.0001104 | $0.0001307 | $8,508.15 |
| 2025-01-23 | $0.0002061 | $0.0002381 | $0.0001882 | $0.0002297 | $491.28 |
| 2025-01-22 | $0.0002061 | $0.0002118 | $0.0001956 | $0.0002061 | $52.98 |