Register for streaming realtime charts, analysis tools, and prices.
1INCHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.00000636 | 0.00000009 | 1.44% | 0.00000623 | 0.00000640 | 0.00000618 | 38,088.00 |
| Jun 21 2024 | 0.00000627 | -0.00000028 | -4.27% | 0.00000654 | 0.00000655 | 0.00000625 | 178,160.00 |
| Jun 20 2024 | 0.00000655 | -0.00000032 | -4.66% | 0.00000684 | 0.00000719 | 0.00000652 | 510,987.00 |
| Jun 19 2024 | 0.00000687 | 0.00000068 | 10.99% | 0.00000620 | 0.00000700 | 0.00000615 | 234,742.00 |
| Jun 18 2024 | 0.00000619 | 0.00000003 | 0.49% | 0.00000616 | 0.00000622 | 0.00000568 | 915,585.00 |
| Jun 17 2024 | 0.00000616 | -0.00000015 | -2.38% | 0.00000629 | 0.00000635 | 0.00000574 | 182,830.00 |
| Jun 16 2024 | 0.00000631 | 0.00000007 | 1.12% | 0.00000623 | 0.00000637 | 0.00000616 | 59,434.00 |
| Jun 15 2024 | 0.00000624 | 0.00000011 | 1.79% | 0.00000614 | 0.00000630 | 0.00000607 | 61,781.00 |
| Jun 14 2024 | 0.00000613 | -0.00000007 | -1.13% | 0.00000620 | 0.00000634 | 0.00000601 | 171,125.00 |
| Jun 13 2024 | 0.00000620 | -0.00000001 | -0.16% | 0.00000620 | 0.00000645 | 0.00000604 | 409,948.00 |
| Jun 12 2024 | 0.00000621 | 0.00000017 | 2.81% | 0.00000604 | 0.00000626 | 0.00000596 | 95,951.00 |
| Jun 11 2024 | 0.00000604 | -0.00000020 | -3.21% | 0.00000623 | 0.00000635 | 0.00000602 | 148,112.00 |
| Jun 10 2024 | 0.00000624 | -0.00000011 | -1.73% | 0.00000637 | 0.00000654 | 0.00000620 | 118,778.00 |
| Jun 09 2024 | 0.00000635 | -0.00000016 | -2.46% | 0.00000649 | 0.00000665 | 0.00000632 | 110,375.00 |
| Jun 08 2024 | 0.00000651 | -0.00000013 | -1.96% | 0.00000660 | 0.00000701 | 0.00000643 | 260,475.00 |
| Jun 07 2024 | 0.00000664 | -0.00000017 | -2.50% | 0.00000684 | 0.00000705 | 0.00000612 | 204,635.00 |
| Jun 06 2024 | 0.00000681 | 0.00000004 | 0.59% | 0.00000676 | 0.00000685 | 0.00000665 | 76,780.00 |
| Jun 05 2024 | 0.00000677 | -0.00000004 | -0.59% | 0.00000682 | 0.00000692 | 0.00000670 | 106,184.00 |
| Jun 04 2024 | 0.00000681 | 0.00000010 | 1.49% | 0.00000674 | 0.00000686 | 0.00000664 | 310,049.00 |
| Jun 03 2024 | 0.00000671 | -0.00000022 | -3.17% | 0.00000693 | 0.00000703 | 0.00000670 | 154,776.00 |
| Jun 02 2024 | 0.00000693 | -0.00000022 | -3.08% | 0.00000724 | 0.00000738 | 0.00000691 | 160,125.00 |
| Jun 01 2024 | 0.00000715 | -0.00000001 | -0.14% | 0.00000718 | 0.00000762 | 0.00000712 | 386,663.00 |
| May 31 2024 | 0.00000716 | -0.00000025 | -3.37% | 0.00000747 | 0.00000781 | 0.00000703 | 517,833.00 |
| May 30 2024 | 0.00000741 | 0.00000014 | 1.93% | 0.00000730 | 0.00000772 | 0.00000679 | 398,593.00 |
| May 29 2024 | 0.00000727 | 0.00000054 | 8.02% | 0.00000672 | 0.00000777 | 0.00000664 | 1,212,906.00 |
| May 28 2024 | 0.00000673 | 0.00000058 | 9.43% | 0.00000617 | 0.00000707 | 0.00000604 | 1,471,730.00 |
| May 27 2024 | 0.00000615 | 0.00000006 | 0.99% | 0.00000610 | 0.00000617 | 0.00000602 | 92,482.00 |
| May 26 2024 | 0.00000609 | -0.00000011 | -1.77% | 0.00000621 | 0.00000622 | 0.00000602 | 45,200.00 |
| May 25 2024 | 0.00000620 | 0.00000002 | 0.32% | 0.00000621 | 0.00000643 | 0.00000618 | 102,525.00 |
| May 24 2024 | 0.00000618 | 0.00000018 | 3.00% | 0.00000600 | 0.00000628 | 0.00000600 | 121,113.00 |
| May 23 2024 | 0.00000600 | 0.00000002 | 0.33% | 0.00000597 | 0.00000613 | 0.00000579 | 118,994.00 |
| May 22 2024 | 0.00000598 | -0.00000011 | -1.81% | 0.00000609 | 0.00000610 | 0.00000586 | 83,153.00 |
| May 21 2024 | 0.00000609 | 0.00000021 | 3.57% | 0.00000588 | 0.00000624 | 0.00000583 | 71,678.00 |
| May 20 2024 | 0.00000588 | 0.00000016 | 2.80% | 0.00000574 | 0.00000599 | 0.00000564 | 78,759.00 |
| May 19 2024 | 0.00000572 | -0.00000022 | -3.70% | 0.00000590 | 0.00000593 | 0.00000567 | 76,353.00 |
| May 18 2024 | 0.00000594 | 0.00000004 | 0.68% | 0.00000592 | 0.00000610 | 0.00000585 | 106,636.00 |
| May 17 2024 | 0.00000590 | 0.00000005 | 0.85% | 0.00000583 | 0.00000599 | 0.00000574 | 62,151.00 |
| May 16 2024 | 0.00000585 | 0.00000021 | 3.72% | 0.00000566 | 0.00000589 | 0.00000564 | 117,111.00 |
| May 15 2024 | 0.00000564 | -0.00000013 | -2.25% | 0.00000578 | 0.00000584 | 0.00000563 | 96,603.00 |
| May 14 2024 | 0.00000577 | -0.00000002 | -0.35% | 0.00000579 | 0.00000601 | 0.00000575 | 75,647.00 |
| May 13 2024 | 0.00000579 | -0.00000005 | -0.86% | 0.00000587 | 0.00000587 | 0.00000566 | 89,139.00 |
| May 12 2024 | 0.00000584 | -0.00000011 | -1.85% | 0.00000594 | 0.00000598 | 0.00000584 | 74,210.00 |
| May 11 2024 | 0.00000595 | 0.00000001 | 0.17% | 0.00000597 | 0.00000602 | 0.00000592 | 37,362.00 |
| May 10 2024 | 0.00000594 | -0.00000009 | -1.49% | 0.00000602 | 0.00000608 | 0.00000587 | 66,886.00 |
| May 09 2024 | 0.00000603 | 0.00000003 | 0.50% | 0.00000602 | 0.00000609 | 0.00000588 | 50,870.00 |
| May 08 2024 | 0.00000600 | 0.00000006 | 1.01% | 0.00000594 | 0.00000608 | 0.00000583 | 152,776.00 |
| May 07 2024 | 0.00000594 | -0.00000006 | -1.00% | 0.00000601 | 0.00000604 | 0.00000589 | 89,563.00 |
| May 06 2024 | 0.00000600 | -0.00000010 | -1.64% | 0.00000612 | 0.00000616 | 0.00000600 | 66,879.00 |
| May 05 2024 | 0.00000610 | 0.00000003 | 0.49% | 0.00000606 | 0.00000615 | 0.00000599 | 73,640.00 |
| May 04 2024 | 0.00000607 | -0.00000001 | -0.16% | 0.00000612 | 0.00000615 | 0.00000606 | 50,513.00 |
| May 03 2024 | 0.00000608 | -0.00000016 | -2.56% | 0.00000624 | 0.00000631 | 0.00000608 | 142,283.00 |
| May 02 2024 | 0.00000624 | -0.00000005 | -0.79% | 0.00000618 | 0.00000633 | 0.00000612 | 240,296.00 |
| May 01 2024 | 0.00000629 | -0.00000021 | -3.23% | 0.00000653 | 0.00000683 | 0.00000629 | 570,810.00 |
| Apr 30 2024 | 0.00000650 | -0.00000011 | -1.66% | 0.00000662 | 0.00000664 | 0.00000630 | 160,337.00 |
| Apr 29 2024 | 0.00000661 | -0.00000015 | -2.22% | 0.00000674 | 0.00000678 | 0.00000654 | 50,696.00 |
| Apr 28 2024 | 0.00000676 | -0.00000016 | -2.31% | 0.00000689 | 0.00000698 | 0.00000674 | 50,974.00 |
| Apr 27 2024 | 0.00000692 | 0.00000020 | 2.98% | 0.00000672 | 0.00000696 | 0.00000657 | 104,279.00 |
| Apr 26 2024 | 0.00000672 | 0.00000000 | 0.00% | 0.00000670 | 0.00000684 | 0.00000664 | 89,519.00 |
| Apr 25 2024 | 0.00000672 | -0.00000004 | -0.59% | 0.00000678 | 0.00000678 | 0.00000650 | 111,045.00 |
| Apr 24 2024 | 0.00000676 | 0.00000009 | 1.35% | 0.00000666 | 0.00000701 | 0.00000660 | 258,439.00 |
| Apr 23 2024 | 0.00000667 | 0.00000010 | 1.52% | 0.00000658 | 0.00000670 | 0.00000648 | 99,810.00 |
| Apr 22 2024 | 0.00000657 | -0.00000001 | -0.15% | 0.00000662 | 0.00000667 | 0.00000651 | 102,690.00 |
| Apr 21 2024 | 0.00000658 | -0.00000022 | -3.24% | 0.00000678 | 0.00000679 | 0.00000655 | 82,924.00 |
| Apr 20 2024 | 0.00000680 | 0.00000030 | 4.62% | 0.00000650 | 0.00000689 | 0.00000641 | 98,849.00 |
| Apr 19 2024 | 0.00000650 | 0.00000008 | 1.25% | 0.00000642 | 0.00000670 | 0.00000630 | 158,994.00 |
| Apr 18 2024 | 0.00000642 | 0.00000019 | 3.05% | 0.00000624 | 0.00000647 | 0.00000609 | 195,666.00 |
| Apr 17 2024 | 0.00000623 | -0.00000003 | -0.48% | 0.00000622 | 0.00000638 | 0.00000610 | 144,495.00 |
| Apr 16 2024 | 0.00000626 | -0.00000006 | -0.95% | 0.00000630 | 0.00000641 | 0.00000613 | 228,393.00 |
| Apr 15 2024 | 0.00000632 | -0.00000005 | -0.78% | 0.00000633 | 0.00000661 | 0.00000610 | 220,106.00 |
| Apr 14 2024 | 0.00000637 | 0.00000025 | 4.08% | 0.00000609 | 0.00000648 | 0.00000593 | 347,638.00 |
| Apr 13 2024 | 0.00000612 | -0.00000092 | -13.07% | 0.00000705 | 0.00000706 | 0.00000537 | 1,460,982.00 |
| Apr 12 2024 | 0.00000704 | -0.00000082 | -10.43% | 0.00000784 | 0.00000795 | 0.00000521 | 958,454.00 |
| Apr 11 2024 | 0.00000786 | -0.00000013 | -1.63% | 0.00000797 | 0.00000803 | 0.00000777 | 228,867.00 |
| Apr 10 2024 | 0.00000799 | -0.00000035 | -4.20% | 0.00000832 | 0.00000844 | 0.00000793 | 370,982.00 |
| Apr 09 2024 | 0.00000834 | -0.00000020 | -2.34% | 0.00000851 | 0.00000858 | 0.00000834 | 379,114.00 |
| Apr 08 2024 | 0.00000854 | 0.00000036 | 4.40% | 0.00000816 | 0.00000898 | 0.00000803 | 1,165,554.00 |
| Apr 07 2024 | 0.00000818 | 0.00000027 | 3.41% | 0.00000790 | 0.00000825 | 0.00000790 | 117,250.00 |
| Apr 06 2024 | 0.00000791 | -0.00000006 | -0.75% | 0.00000795 | 0.00000815 | 0.00000786 | 347,271.00 |
| Apr 05 2024 | 0.00000797 | -0.00000005 | -0.62% | 0.00000800 | 0.00000812 | 0.00000782 | 148,222.00 |
| Apr 04 2024 | 0.00000802 | -0.00000010 | -1.23% | 0.00000815 | 0.00000823 | 0.00000798 | 142,495.00 |
| Apr 03 2024 | 0.00000812 | -0.00000015 | -1.81% | 0.00000825 | 0.00000837 | 0.00000800 | 182,788.00 |
| Apr 02 2024 | 0.00000827 | -0.00000031 | -3.61% | 0.00000861 | 0.00000861 | 0.00000822 | 346,190.00 |
| Apr 01 2024 | 0.00000858 | -0.00000008 | -0.92% | 0.00000868 | 0.00000895 | 0.00000841 | 416,224.00 |
| Mar 31 2024 | 0.00000866 | -0.00000005 | -0.57% | 0.00000866 | 0.00000875 | 0.00000853 | 104,770.00 |
| Mar 30 2024 | 0.00000871 | 0.00000015 | 1.75% | 0.00000853 | 0.00000889 | 0.00000848 | 250,296.00 |
| Mar 29 2024 | 0.00000856 | 0.00000004 | 0.47% | 0.00000853 | 0.00000861 | 0.00000835 | 152,191.00 |
| Mar 28 2024 | 0.00000852 | 0.00000014 | 1.67% | 0.00000841 | 0.00000860 | 0.00000827 | 205,256.00 |
| Mar 27 2024 | 0.00000838 | -0.00000030 | -3.46% | 0.00000868 | 0.00000871 | 0.00000833 | 255,100.00 |
| Mar 26 2024 | 0.00000868 | 0.00000023 | 2.72% | 0.00000847 | 0.00000872 | 0.00000846 | 267,172.00 |
| Mar 25 2024 | 0.00000845 | 0.00000004 | 0.48% | 0.00000843 | 0.00000858 | 0.00000830 | 207,971.00 |
| Mar 24 2024 | 0.00000841 | -0.00000008 | -0.94% | 0.00000852 | 0.00000857 | 0.00000840 | 183,079.00 |
| Mar 23 2024 | 0.00000849 | 0.00000002 | 0.24% | 0.00000842 | 0.00000852 | 0.00000838 | 202,750.00 |
