1INCH Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| 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 |