Register to chat with like-minded investors on our interactive forums.
1INCHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.00000622 | -0.00000060 | -8.80% | 0.00000659 | 0.00000659 | 0.00000622 | 122,146.00 |
| Jun 20 2024 | 0.00000682 | -0.00000001 | -0.15% | 0.00000683 | 0.00000684 | 0.00000682 | 9,824.00 |
| Jun 19 2024 | 0.00000683 | 0.00000099 | 16.95% | 0.00000631 | 0.00000683 | 0.00000631 | 3,429.00 |
| Jun 18 2024 | 0.00000584 | -0.00000020 | -3.31% | 0.00000587 | 0.00000587 | 0.00000561 | 4,287.00 |
| Jun 17 2024 | 0.00000604 | -0.00000028 | -4.43% | 0.00000623 | 0.00000623 | 0.00000581 | 700.00 |
| Jun 16 2024 | 0.00000632 | 0.00000009 | 1.44% | 0.00000623 | 0.00000632 | 0.00000620 | 622.00 |
| Jun 15 2024 | 0.00000623 | 0.00000003 | 0.48% | 0.00000601 | 0.00000623 | 0.00000601 | 1,607.00 |
| Jun 14 2024 | 0.00000620 | -0.00000007 | -1.12% | 0.00000628 | 0.00000628 | 0.00000620 | 384.00 |
| Jun 13 2024 | 0.00000627 | 0.00000011 | 1.79% | 0.00000618 | 0.00000627 | 0.00000618 | 6,643.00 |
| Jun 12 2024 | 0.00000616 | -0.00000009 | -1.44% | 0.00000616 | 0.00000616 | 0.00000616 | 379.00 |
| Jun 11 2024 | 0.00000625 | -0.00000001 | -0.16% | 0.00000622 | 0.00000627 | 0.00000622 | 1,261.00 |
| Jun 10 2024 | 0.00000626 | -0.00000013 | -2.03% | 0.00000633 | 0.00000636 | 0.00000626 | 335.00 |
| Jun 09 2024 | 0.00000639 | -0.00000027 | -4.05% | 0.00000639 | 0.00000639 | 0.00000639 | 102.00 |
| Jun 08 2024 | 0.00000666 | 0.00000014 | 2.15% | 0.00000676 | 0.00000678 | 0.00000653 | 506.00 |
| Jun 07 2024 | 0.00000652 | -0.00000032 | -4.68% | 0.00000684 | 0.00000684 | 0.00000619 | 884.00 |
| Jun 06 2024 | 0.00000684 | -0.00000001 | -0.15% | 0.00000662 | 0.00000684 | 0.00000662 | 204.00 |
| Jun 05 2024 | 0.00000685 | 0.00000014 | 2.09% | 0.00000680 | 0.00000685 | 0.00000680 | 984.00 |
| Jun 04 2024 | 0.00000671 | -0.00000017 | -2.47% | 0.00000672 | 0.00000672 | 0.00000671 | 260.00 |
| Jun 03 2024 | 0.00000688 | -0.00000018 | -2.55% | 0.00000706 | 0.00000706 | 0.00000688 | 607.00 |
| Jun 02 2024 | 0.00000706 | -0.00000011 | -1.53% | 0.00000733 | 0.00000734 | 0.00000706 | 7,685.00 |
| Jun 01 2024 | 0.00000717 | -0.00000009 | -1.24% | 0.00000728 | 0.00000729 | 0.00000717 | 5,114.00 |
| May 31 2024 | 0.00000726 | -0.00000024 | -3.20% | 0.00000750 | 0.00000773 | 0.00000726 | 1,037.00 |
| May 30 2024 | 0.00000750 | 0.00000022 | 3.02% | 0.00000745 | 0.00000756 | 0.00000693 | 12,780.00 |
| May 29 2024 | 0.00000728 | 0.00000054 | 8.01% | 0.00000679 | 0.00000751 | 0.00000679 | 33,592.00 |
| May 28 2024 | 0.00000674 | 0.00000063 | 10.31% | 0.00000614 | 0.00000703 | 0.00000606 | 19,836.00 |
| May 27 2024 | 0.00000611 | -0.00000008 | -1.29% | 0.00000621 | 0.00000621 | 0.00000602 | 1,294.00 |
| May 26 2024 | 0.00000619 | -0.00000002 | -0.32% | 0.00000619 | 0.00000619 | 0.00000619 | 96.00 |
| May 25 2024 | 0.00000621 | 0.00000003 | 0.49% | 0.00000621 | 0.00000621 | 0.00000621 | 255.00 |
| May 24 2024 | 0.00000618 | 0.00000024 | 4.04% | 0.00000612 | 0.00000646 | 0.00000604 | 11,397.00 |
| May 23 2024 | 0.00000594 | 0.00000005 | 0.85% | 0.00000595 | 0.00000612 | 0.00000593 | 11,207.00 |
| May 22 2024 | 0.00000589 | -0.00000027 | -4.38% | 0.00000598 | 0.00000598 | 0.00000589 | 294.00 |
| May 21 2024 | 0.00000616 | 0.00000030 | 5.12% | 0.00000586 | 0.00000616 | 0.00000586 | 542.00 |
| May 20 2024 | 0.00000586 | 0.00000007 | 1.21% | 0.00000570 | 0.00000586 | 0.00000570 | 727.00 |
| May 19 2024 | 0.00000579 | -0.00000023 | -3.82% | 0.00000601 | 0.00000602 | 0.00000579 | 1,829.00 |
| May 18 2024 | 0.00000602 | 0.00000020 | 3.44% | 0.00000603 | 0.00000603 | 0.00000602 | 5,668.00 |
| May 17 2024 | 0.00000582 | 0.00000006 | 1.04% | 0.00000578 | 0.00000582 | 0.00000578 | 588.00 |
| May 16 2024 | 0.00000576 | 0.00000006 | 1.05% | 0.00000574 | 0.00000576 | 0.00000570 | 587.00 |
| May 15 2024 | 0.00000570 | -0.00000004 | -0.70% | 0.00000581 | 0.00000581 | 0.00000564 | 2,704.00 |
| May 14 2024 | 0.00000574 | -0.00000002 | -0.35% | 0.00000581 | 0.00000590 | 0.00000574 | 1,323.00 |
| May 13 2024 | 0.00000576 | -0.00000012 | -2.04% | 0.00000588 | 0.00000588 | 0.00000570 | 1,433.00 |
| May 12 2024 | 0.00000588 | -0.00000014 | -2.33% | 0.00000589 | 0.00000602 | 0.00000588 | 956.00 |
| May 11 2024 | 0.00000602 | 0.00000000 | 0.00% | 0.00000602 | 0.00000602 | 0.00000602 | 0.00 |
| May 10 2024 | 0.00000602 | -0.00000001 | -0.17% | 0.00000602 | 0.00000602 | 0.00000602 | 364.00 |
| May 09 2024 | 0.00000603 | 0.00000000 | 0.00% | 0.00000603 | 0.00000603 | 0.00000603 | 0.00 |
| May 08 2024 | 0.00000603 | 0.00000017 | 2.90% | 0.00000586 | 0.00000603 | 0.00000586 | 2,756.00 |
| May 07 2024 | 0.00000586 | -0.00000022 | -3.62% | 0.00000599 | 0.00000599 | 0.00000586 | 5,514.00 |
| May 06 2024 | 0.00000608 | 0.00000006 | 1.00% | 0.00000608 | 0.00000608 | 0.00000608 | 201.00 |
| May 05 2024 | 0.00000602 | -0.00000002 | -0.33% | 0.00000608 | 0.00000608 | 0.00000602 | 487.00 |
| May 04 2024 | 0.00000604 | -0.00000006 | -0.98% | 0.00000608 | 0.00000608 | 0.00000604 | 2,276.00 |
| May 03 2024 | 0.00000610 | -0.00000027 | -4.24% | 0.00000635 | 0.00000635 | 0.00000610 | 2,983.00 |
| May 02 2024 | 0.00000637 | -0.00000007 | -1.09% | 0.00000626 | 0.00000648 | 0.00000621 | 9,354.00 |
| May 01 2024 | 0.00000644 | -0.00000003 | -0.46% | 0.00000674 | 0.00000674 | 0.00000644 | 978.00 |
| Apr 30 2024 | 0.00000647 | -0.00000018 | -2.71% | 0.00000650 | 0.00000650 | 0.00000637 | 1,877.00 |
| Apr 29 2024 | 0.00000665 | -0.00000013 | -1.92% | 0.00000678 | 0.00000678 | 0.00000665 | 1,008.00 |
| Apr 28 2024 | 0.00000678 | -0.00000002 | -0.29% | 0.00000682 | 0.00000682 | 0.00000678 | 456.00 |
| Apr 27 2024 | 0.00000680 | 0.00000010 | 1.49% | 0.00000670 | 0.00000714 | 0.00000670 | 9,714.00 |
| Apr 26 2024 | 0.00000670 | 0.00000001 | 0.15% | 0.00000675 | 0.00000717 | 0.00000670 | 3,858.00 |
| Apr 25 2024 | 0.00000669 | -0.00000021 | -3.04% | 0.00000664 | 0.00000669 | 0.00000659 | 1,189.00 |
| Apr 24 2024 | 0.00000690 | 0.00000008 | 1.17% | 0.00000682 | 0.00000690 | 0.00000668 | 1,276.00 |
| Apr 23 2024 | 0.00000682 | -0.00000001 | -0.15% | 0.00000657 | 0.00000682 | 0.00000650 | 988.00 |
| Apr 22 2024 | 0.00000683 | 0.00000022 | 3.33% | 0.00000668 | 0.00000683 | 0.00000659 | 663.00 |
| Apr 21 2024 | 0.00000661 | -0.00000028 | -4.06% | 0.00000668 | 0.00000668 | 0.00000661 | 377.00 |
| Apr 20 2024 | 0.00000689 | 0.00000025 | 3.77% | 0.00000675 | 0.00000689 | 0.00000645 | 2,420.00 |
| Apr 19 2024 | 0.00000664 | 0.00000019 | 2.95% | 0.00000626 | 0.00000668 | 0.00000626 | 3,538.00 |
| Apr 18 2024 | 0.00000645 | 0.00000024 | 3.86% | 0.00000610 | 0.00000645 | 0.00000610 | 1,521.00 |
| Apr 17 2024 | 0.00000621 | -0.00000009 | -1.43% | 0.00000611 | 0.00000637 | 0.00000611 | 841.00 |
| Apr 16 2024 | 0.00000630 | 0.00000007 | 1.12% | 0.00000633 | 0.00000633 | 0.00000621 | 2,230.00 |
| Apr 15 2024 | 0.00000623 | -0.00000021 | -3.26% | 0.00000629 | 0.00000659 | 0.00000623 | 10,859.00 |
| Apr 14 2024 | 0.00000644 | 0.00000067 | 11.61% | 0.00000597 | 0.00000644 | 0.00000592 | 15,040.00 |
| Apr 13 2024 | 0.00000577 | -0.00000100 | -13.99% | 0.00000694 | 0.00000706 | 0.00000574 | 11,906.00 |
| Apr 12 2024 | 0.00000715 | -0.00000061 | -7.86% | 0.00000791 | 0.00000797 | 0.00000685 | 14,600.00 |
| Apr 11 2024 | 0.00000776 | -0.00000030 | -3.72% | 0.00000791 | 0.00000791 | 0.00000769 | 1,092.00 |
| Apr 10 2024 | 0.00000806 | -0.00000050 | -5.84% | 0.00000839 | 0.00000839 | 0.00000801 | 1,526.00 |
| Apr 09 2024 | 0.00000856 | 0.00000000 | 0.00% | 0.00000848 | 0.00000856 | 0.00000839 | 1,102.00 |
| Apr 08 2024 | 0.00000856 | 0.00000050 | 6.20% | 0.00000811 | 0.00000934 | 0.00000805 | 42,505.00 |
| Apr 07 2024 | 0.00000806 | 0.00000015 | 1.90% | 0.00000806 | 0.00000806 | 0.00000806 | 220.00 |
| Apr 06 2024 | 0.00000791 | -0.00000018 | -2.22% | 0.00000809 | 0.00000809 | 0.00000781 | 3,668.00 |
| Apr 05 2024 | 0.00000809 | 0.00000004 | 0.50% | 0.00000799 | 0.00000809 | 0.00000790 | 2,324.00 |
| Apr 04 2024 | 0.00000805 | -0.00000016 | -1.95% | 0.00000799 | 0.00000812 | 0.00000799 | 2,065.00 |
| Apr 03 2024 | 0.00000821 | -0.00000020 | -2.38% | 0.00000810 | 0.00000843 | 0.00000810 | 1,144.00 |
| Apr 02 2024 | 0.00000841 | -0.00000019 | -2.21% | 0.00000860 | 0.00000860 | 0.00000822 | 7,202.00 |
| Apr 01 2024 | 0.00000860 | -0.00000009 | -1.04% | 0.00000869 | 0.00000905 | 0.00000860 | 6,795.00 |
| Mar 31 2024 | 0.00000869 | -0.00000024 | -2.69% | 0.00000866 | 0.00000877 | 0.00000860 | 4,466.00 |
| Mar 30 2024 | 0.00000893 | 0.00000029 | 3.36% | 0.00000867 | 0.00000893 | 0.00000864 | 3,388.00 |
| Mar 29 2024 | 0.00000864 | 0.00000028 | 3.35% | 0.00000836 | 0.00000865 | 0.00000836 | 740.00 |
| Mar 28 2024 | 0.00000836 | -0.00000002 | -0.24% | 0.00000836 | 0.00000839 | 0.00000836 | 849.00 |
| Mar 27 2024 | 0.00000838 | -0.00000018 | -2.10% | 0.00000860 | 0.00000860 | 0.00000829 | 5,297.00 |
| Mar 26 2024 | 0.00000856 | 0.00000013 | 1.54% | 0.00000852 | 0.00000860 | 0.00000852 | 2,330.00 |
| Mar 25 2024 | 0.00000843 | 0.00000000 | 0.00% | 0.00000843 | 0.00000853 | 0.00000842 | 978.00 |
| Mar 24 2024 | 0.00000843 | -0.00000006 | -0.71% | 0.00000849 | 0.00000862 | 0.00000840 | 2,218.00 |
| Mar 23 2024 | 0.00000849 | 0.00000008 | 0.95% | 0.00000847 | 0.00000849 | 0.00000837 | 4,949.00 |
