Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.1INCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.3972 | 0.0017 | 0.43% | 0.3952 | 0.4099 | 0.3904 | 6,847,100.00 |
| May 17 2024 | 0.3955 | 0.0141 | 3.70% | 0.3808 | 0.3978 | 0.3742 | 5,040,668.00 |
| May 16 2024 | 0.3814 | 0.0074 | 1.98% | 0.3741 | 0.3861 | 0.3721 | 7,856,597.00 |
| May 15 2024 | 0.374 | 0.0189 | 5.32% | 0.3561 | 0.3781 | 0.3497 | 6,752,278.00 |
| May 14 2024 | 0.3551 | -0.009 | -2.47% | 0.3632 | 0.3729 | 0.3537 | 7,165,546.00 |
| May 13 2024 | 0.3641 | 0.0044 | 1.22% | 0.3606 | 0.369 | 0.3452 | 7,063,167.00 |
| May 12 2024 | 0.3597 | -0.0021 | -0.58% | 0.3615 | 0.3671 | 0.357 | 3,163,240.00 |
| May 11 2024 | 0.3618 | 0.0007 | 0.19% | 0.3619 | 0.3677 | 0.3594 | 4,306,051.00 |
| May 10 2024 | 0.3611 | -0.019 | -5.00% | 0.379 | 0.3847 | 0.3555 | 8,801,314.00 |
| May 09 2024 | 0.3801 | 0.0132 | 3.60% | 0.3673 | 0.3835 | 0.3575 | 5,833,515.00 |
| May 08 2024 | 0.3669 | -0.0027 | -0.73% | 0.3704 | 0.3806 | 0.3624 | 7,905,759.00 |
| May 07 2024 | 0.3696 | -0.0104 | -2.74% | 0.3812 | 0.3857 | 0.3676 | 6,803,258.00 |
| May 06 2024 | 0.380 | -0.0111 | -2.84% | 0.3913 | 0.4032 | 0.3791 | 8,971,040.00 |
| May 05 2024 | 0.3911 | 0.0031 | 0.80% | 0.3882 | 0.3938 | 0.3797 | 8,678,936.00 |
| May 04 2024 | 0.388 | 0.0051 | 1.33% | 0.3827 | 0.3935 | 0.3803 | 6,005,571.00 |
| May 03 2024 | 0.3829 | 0.0136 | 3.68% | 0.3697 | 0.3876 | 0.3639 | 10,001,964.00 |
| May 02 2024 | 0.3693 | 0.0023 | 0.63% | 0.3656 | 0.3743 | 0.3511 | 28,090,482.00 |
| May 01 2024 | 0.367 | -0.0278 | -7.04% | 0.3941 | 0.3966 | 0.3612 | 36,678,008.00 |
| Apr 30 2024 | 0.3948 | -0.0268 | -6.36% | 0.421 | 0.4277 | 0.3801 | 10,198,826.00 |
| Apr 29 2024 | 0.4216 | -0.0043 | -1.01% | 0.4267 | 0.4302 | 0.408 | 7,903,737.00 |
| Apr 28 2024 | 0.4259 | -0.0124 | -2.83% | 0.4382 | 0.4463 | 0.4242 | 5,212,772.00 |
| Apr 27 2024 | 0.4383 | 0.0105 | 2.45% | 0.4288 | 0.4417 | 0.4092 | 6,141,842.00 |
| Apr 26 2024 | 0.4278 | -0.0051 | -1.18% | 0.4326 | 0.4414 | 0.4237 | 6,189,408.00 |
| Apr 25 2024 | 0.4329 | -0.0018 | -0.41% | 0.4335 | 0.439 | 0.4141 | 7,172,808.00 |
| Apr 24 2024 | 0.4347 | -0.0079 | -1.78% | 0.4434 | 0.4559 | 0.4279 | 12,981,897.00 |
| Apr 23 2024 | 0.4426 | 0.0033 | 0.75% | 0.4382 | 0.4455 | 0.4283 | 5,854,761.00 |
| Apr 22 2024 | 0.4393 | 0.0109 | 2.54% | 0.4286 | 0.4445 | 0.4258 | 5,837,535.00 |
| Apr 21 2024 | 0.4284 | -0.0139 | -3.14% | 0.4395 | 0.443 | 0.4204 | 5,765,542.00 |
| Apr 20 2024 | 0.4423 | 0.0279 | 6.73% | 0.4143 | 0.447 | 0.4057 | 8,128,457.00 |
| Apr 19 2024 | 0.4144 | 0.0075 | 1.84% | 0.406 | 0.437 | 0.3767 | 13,738,037.00 |
| Apr 18 2024 | 0.4069 | 0.026 | 6.83% | 0.3809 | 0.411 | 0.3715 | 10,017,034.00 |
| Apr 17 2024 | 0.3809 | -0.018 | -4.51% | 0.3965 | 0.4041 | 0.3674 | 11,570,212.00 |
| Apr 16 2024 | 0.3989 | -0.0019 | -0.47% | 0.3998 | 0.4083 | 0.3788 | 11,544,482.00 |
| Apr 15 2024 | 0.4008 | -0.0176 | -4.21% | 0.4149 | 0.4405 | 0.3819 | 17,813,496.00 |
| Apr 14 2024 | 0.4184 | 0.028 | 7.17% | 0.3902 | 0.4246 | 0.3733 | 18,123,659.00 |
| Apr 13 2024 | 0.3904 | -0.0837 | -17.65% | 0.4735 | 0.4754 | 0.325 | 35,191,326.00 |
| Apr 12 2024 | 0.4741 | -0.0775 | -14.05% | 0.5505 | 0.564 | 0.4178 | 24,291,469.00 |
| Apr 11 2024 | 0.5516 | -0.0125 | -2.22% | 0.562 | 0.568 | 0.5405 | 8,298,819.00 |
| Apr 10 2024 | 0.5641 | -0.0127 | -2.20% | 0.575 | 0.5843 | 0.5389 | 12,715,164.00 |
| Apr 09 2024 | 0.5768 | -0.0341 | -5.58% | 0.6105 | 0.6152 | 0.5748 | 13,495,076.00 |
| Apr 08 2024 | 0.6109 | 0.0441 | 7.78% | 0.5661 | 0.6476 | 0.5557 | 34,262,619.00 |
| Apr 07 2024 | 0.5668 | 0.0223 | 4.10% | 0.5441 | 0.5727 | 0.5433 | 9,006,348.00 |
| Apr 06 2024 | 0.5445 | 0.0034 | 0.63% | 0.540 | 0.5492 | 0.5352 | 3,500,122.00 |
| Apr 05 2024 | 0.5411 | -0.0083 | -1.51% | 0.5474 | 0.5512 | 0.5162 | 5,981,798.00 |
| Apr 04 2024 | 0.5494 | 0.0134 | 2.50% | 0.5353 | 0.5591 | 0.5226 | 7,007,878.00 |
| Apr 03 2024 | 0.536 | -0.0051 | -0.94% | 0.5405 | 0.5556 | 0.5217 | 10,071,751.00 |
| Apr 02 2024 | 0.5411 | -0.0572 | -9.56% | 0.5994 | 0.5999 | 0.534 | 17,678,121.00 |
| Apr 01 2024 | 0.5983 | -0.0193 | -3.13% | 0.615 | 0.6317 | 0.5755 | 18,834,409.00 |
| Mar 31 2024 | 0.6176 | 0.0117 | 1.93% | 0.6039 | 0.6191 | 0.5986 | 6,157,644.00 |
| Mar 30 2024 | 0.6059 | 0.0086 | 1.44% | 0.5956 | 0.6237 | 0.592 | 9,312,920.00 |
| Mar 29 2024 | 0.5973 | -0.0054 | -0.90% | 0.607 | 0.6073 | 0.5814 | 6,730,437.00 |
| Mar 28 2024 | 0.6027 | 0.0205 | 3.52% | 0.5832 | 0.6096 | 0.5714 | 8,363,191.00 |
| Mar 27 2024 | 0.5822 | -0.0258 | -4.24% | 0.6074 | 0.615 | 0.575 | 11,035,231.00 |
| Mar 26 2024 | 0.608 | 0.0163 | 2.75% | 0.5916 | 0.6185 | 0.5905 | 10,728,452.00 |
| Mar 25 2024 | 0.5917 | 0.0255 | 4.50% | 0.5643 | 0.5928 | 0.5626 | 8,930,403.00 |
| Mar 24 2024 | 0.5662 | 0.0221 | 4.06% | 0.5449 | 0.5708 | 0.5409 | 6,064,539.00 |
| Mar 23 2024 | 0.5441 | 0.0059 | 1.10% | 0.5364 | 0.5553 | 0.5309 | 5,339,512.00 |
| Mar 22 2024 | 0.5382 | -0.0174 | -3.13% | 0.5529 | 0.5624 | 0.5211 | 7,943,136.00 |
| Mar 21 2024 | 0.5556 | 0.0049 | 0.89% | 0.5494 | 0.5628 | 0.5367 | 10,876,047.00 |
| Mar 20 2024 | 0.5507 | 0.0489 | 9.74% | 0.5045 | 0.5523 | 0.4844 | 14,314,408.00 |
| Mar 19 2024 | 0.5018 | -0.0526 | -9.49% | 0.5551 | 0.5619 | 0.4887 | 17,123,990.00 |
| Mar 18 2024 | 0.5544 | -0.0325 | -5.54% | 0.5845 | 0.5969 | 0.5432 | 10,714,173.00 |
| Mar 17 2024 | 0.5869 | 0.0226 | 4.00% | 0.5677 | 0.5948 | 0.5347 | 13,723,717.00 |
| Mar 16 2024 | 0.5643 | -0.0521 | -8.45% | 0.6309 | 0.6312 | 0.5532 | 17,769,734.00 |
| Mar 15 2024 | 0.6164 | -0.0674 | -9.86% | 0.6577 | 0.6638 | 0.5675 | 12,690,038.00 |
| Mar 14 2024 | 0.6838 | 0.00 | 0.00% | 0.6838 | 0.6838 | 0.6838 | 0.00 |
| Mar 13 2024 | 0.6838 | 0.0255 | 3.87% | 0.6559 | 0.7038 | 0.6496 | 22,180,416.00 |
| Mar 12 2024 | 0.6583 | -0.0027 | -0.41% | 0.6603 | 0.665 | 0.6043 | 16,917,497.00 |
| Mar 11 2024 | 0.661 | 0.0192 | 2.99% | 0.6368 | 0.675 | 0.6018 | 23,209,574.00 |
| Mar 10 2024 | 0.6418 | 0.0194 | 3.12% | 0.6214 | 0.643 | 0.5965 | 16,546,213.00 |
| Mar 09 2024 | 0.6224 | 0.015 | 2.47% | 0.6071 | 0.630 | 0.5992 | 13,775,874.00 |
| Mar 08 2024 | 0.6074 | -0.0239 | -3.79% | 0.6333 | 0.6347 | 0.5931 | 11,462,484.00 |
| Mar 07 2024 | 0.6313 | -0.0038 | -0.60% | 0.6279 | 0.6494 | 0.5983 | 20,129,789.00 |
| Mar 06 2024 | 0.6351 | 0.0952 | 17.63% | 0.543 | 0.640 | 0.515 | 46,942,584.00 |
| Mar 05 2024 | 0.5399 | -0.0495 | -8.40% | 0.5881 | 0.611 | 0.4801 | 29,366,303.00 |
| Mar 04 2024 | 0.5894 | -0.0005 | -0.08% | 0.5878 | 0.6013 | 0.5653 | 20,495,881.00 |
| Mar 03 2024 | 0.5899 | 0.0094 | 1.62% | 0.5788 | 0.5938 | 0.5391 | 19,564,748.00 |
| Mar 02 2024 | 0.5805 | 0.029 | 5.26% | 0.5503 | 0.5833 | 0.5392 | 23,273,649.00 |
| Mar 01 2024 | 0.5515 | 0.0426 | 8.37% | 0.5122 | 0.5535 | 0.5115 | 21,044,254.00 |
| Feb 29 2024 | 0.5089 | 0.0083 | 1.66% | 0.509 | 0.5378 | 0.4922 | 27,710,773.00 |
| Feb 28 2024 | 0.5006 | 0.0125 | 2.56% | 0.4889 | 0.5158 | 0.453 | 28,096,314.00 |
| Feb 27 2024 | 0.4881 | -0.0071 | -1.43% | 0.4951 | 0.4953 | 0.4745 | 18,471,044.00 |
| Feb 26 2024 | 0.4952 | -0.0013 | -0.26% | 0.4971 | 0.5017 | 0.4747 | 16,831,735.00 |
| Feb 25 2024 | 0.4965 | 0.0022 | 0.45% | 0.4941 | 0.5049 | 0.4766 | 22,383,238.00 |
| Feb 24 2024 | 0.4943 | 0.023 | 4.88% | 0.4754 | 0.558 | 0.4642 | 89,080,121.00 |
| Feb 23 2024 | 0.4713 | 0.0283 | 6.39% | 0.444 | 0.499 | 0.4316 | 48,646,350.00 |
| Feb 22 2024 | 0.443 | 0.0081 | 1.86% | 0.4346 | 0.4528 | 0.4283 | 9,143,845.00 |
| Feb 21 2024 | 0.4349 | -0.0106 | -2.38% | 0.4452 | 0.4476 | 0.4177 | 7,826,286.00 |
| Feb 20 2024 | 0.4455 | -0.0163 | -3.53% | 0.4628 | 0.4679 | 0.4261 | 13,426,716.00 |
| Feb 19 2024 | 0.4618 | 0.0096 | 2.12% | 0.4527 | 0.4678 | 0.4498 | 9,897,735.00 |
| Feb 18 2024 | 0.4522 | 0.0084 | 1.89% | 0.4437 | 0.461 | 0.4364 | 9,978,130.00 |
| Feb 17 2024 | 0.4438 | -0.0091 | -2.01% | 0.4527 | 0.4615 | 0.4275 | 8,357,510.00 |
