Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1INCHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00000588 | 0.00000016 | 2.80% | 0.00000574 | 0.00000599 | 0.00000564 | 108,653.00 |
| May 19 2024 | 0.00000572 | -0.00000020 | -3.38% | 0.00000594 | 0.00000602 | 0.00000567 | 106,551.00 |
| May 18 2024 | 0.00000592 | 0.00000001 | 0.17% | 0.00000590 | 0.00000610 | 0.00000585 | 138,359.00 |
| May 17 2024 | 0.00000591 | 0.00000006 | 1.03% | 0.00000585 | 0.00000599 | 0.00000574 | 81,775.00 |
| May 16 2024 | 0.00000585 | 0.00000020 | 3.54% | 0.00000564 | 0.00000589 | 0.00000560 | 150,252.00 |
| May 15 2024 | 0.00000565 | -0.00000012 | -2.08% | 0.00000570 | 0.00000584 | 0.00000560 | 138,421.00 |
| May 14 2024 | 0.00000577 | -0.00000002 | -0.35% | 0.00000579 | 0.00000601 | 0.00000570 | 204,287.00 |
| May 13 2024 | 0.00000579 | -0.00000005 | -0.86% | 0.00000588 | 0.00000588 | 0.00000566 | 116,078.00 |
| May 12 2024 | 0.00000584 | -0.00000011 | -1.85% | 0.00000595 | 0.00000602 | 0.00000584 | 75,184.00 |
| May 11 2024 | 0.00000595 | 0.00000001 | 0.17% | 0.00000594 | 0.00000602 | 0.00000590 | 50,203.00 |
| May 10 2024 | 0.00000594 | -0.00000010 | -1.66% | 0.00000603 | 0.00000610 | 0.00000587 | 79,614.00 |
| May 09 2024 | 0.00000604 | 0.00000004 | 0.67% | 0.00000600 | 0.00000610 | 0.00000580 | 54,238.00 |
| May 08 2024 | 0.00000600 | 0.00000006 | 1.01% | 0.00000594 | 0.00000608 | 0.00000580 | 209,458.00 |
| May 07 2024 | 0.00000594 | -0.00000006 | -1.00% | 0.00000600 | 0.00000604 | 0.00000589 | 142,432.00 |
| May 06 2024 | 0.00000600 | -0.00000010 | -1.64% | 0.00000612 | 0.00000620 | 0.00000600 | 194,958.00 |
| May 05 2024 | 0.00000610 | 0.00000003 | 0.49% | 0.00000607 | 0.00000620 | 0.00000599 | 75,068.00 |
| May 04 2024 | 0.00000607 | -0.00000001 | -0.16% | 0.00000608 | 0.00000620 | 0.00000600 | 77,215.00 |
| May 03 2024 | 0.00000608 | -0.00000016 | -2.56% | 0.00000624 | 0.00000635 | 0.00000608 | 178,328.00 |
| May 02 2024 | 0.00000624 | -0.00000010 | -1.58% | 0.00000629 | 0.00000648 | 0.00000610 | 278,194.00 |
| May 01 2024 | 0.00000634 | -0.00000016 | -2.46% | 0.00000650 | 0.00000683 | 0.00000633 | 568,342.00 |
| Apr 30 2024 | 0.00000650 | -0.00000012 | -1.81% | 0.00000661 | 0.00000664 | 0.00000630 | 200,927.00 |
| Apr 29 2024 | 0.00000662 | -0.00000014 | -2.07% | 0.00000673 | 0.00000680 | 0.00000654 | 260,106.00 |
| Apr 28 2024 | 0.00000676 | -0.00000016 | -2.31% | 0.00000692 | 0.00000698 | 0.00000674 | 57,518.00 |
| Apr 27 2024 | 0.00000692 | 0.00000020 | 2.98% | 0.00000672 | 0.00000714 | 0.00000657 | 161,003.00 |
| Apr 26 2024 | 0.00000672 | 0.00000000 | 0.00% | 0.00000672 | 0.00000684 | 0.00000660 | 138,400.00 |
| Apr 25 2024 | 0.00000672 | -0.00000005 | -0.74% | 0.00000676 | 0.00000678 | 0.00000650 | 145,502.00 |
| Apr 24 2024 | 0.00000677 | 0.00000011 | 1.65% | 0.00000667 | 0.00000701 | 0.00000660 | 281,486.00 |
| Apr 23 2024 | 0.00000666 | 0.00000009 | 1.37% | 0.00000657 | 0.00000670 | 0.00000648 | 123,036.00 |
| Apr 22 2024 | 0.00000657 | -0.00000001 | -0.15% | 0.00000668 | 0.00000683 | 0.00000650 | 210,848.00 |
| Apr 21 2024 | 0.00000658 | -0.00000022 | -3.24% | 0.00000680 | 0.00000680 | 0.00000655 | 101,555.00 |
| Apr 20 2024 | 0.00000680 | 0.00000029 | 4.45% | 0.00000650 | 0.00000690 | 0.00000640 | 128,220.00 |
| Apr 19 2024 | 0.00000651 | 0.00000010 | 1.56% | 0.00000642 | 0.00000670 | 0.00000630 | 325,524.00 |
| Apr 18 2024 | 0.00000641 | 0.00000020 | 3.22% | 0.00000623 | 0.00000647 | 0.00000609 | 434,241.00 |
| Apr 17 2024 | 0.00000621 | -0.00000007 | -1.11% | 0.00000626 | 0.00000638 | 0.00000600 | 269,960.00 |
| Apr 16 2024 | 0.00000628 | -0.00000004 | -0.63% | 0.00000630 | 0.00000641 | 0.00000610 | 449,750.00 |
| Apr 15 2024 | 0.00000632 | -0.00000008 | -1.25% | 0.00000630 | 0.00000661 | 0.00000610 | 443,988.00 |
| Apr 14 2024 | 0.00000640 | 0.00000030 | 4.92% | 0.00000612 | 0.00000650 | 0.00000590 | 612,735.00 |
| Apr 13 2024 | 0.00000610 | -0.00000097 | -13.72% | 0.00000704 | 0.00000710 | 0.00000537 | 1,853,202.00 |
| Apr 12 2024 | 0.00000707 | -0.00000079 | -10.05% | 0.00000786 | 0.00000800 | 0.00000521 | 1,166,760.00 |
| Apr 11 2024 | 0.00000786 | -0.00000013 | -1.63% | 0.00000799 | 0.00000803 | 0.00000770 | 264,814.00 |
| Apr 10 2024 | 0.00000799 | -0.00000036 | -4.31% | 0.00000834 | 0.00000844 | 0.00000793 | 437,540.00 |
| Apr 09 2024 | 0.00000835 | -0.00000016 | -1.88% | 0.00000854 | 0.00000860 | 0.00000830 | 443,220.00 |
| Apr 08 2024 | 0.00000851 | 0.00000033 | 4.03% | 0.00000816 | 0.00000900 | 0.00000803 | 1,426,060.00 |
| Apr 07 2024 | 0.00000818 | 0.00000028 | 3.54% | 0.00000800 | 0.00000825 | 0.00000790 | 140,031.00 |
| Apr 06 2024 | 0.00000790 | -0.00000010 | -1.25% | 0.00000797 | 0.00000815 | 0.00000781 | 361,301.00 |
| Apr 05 2024 | 0.00000800 | -0.00000002 | -0.25% | 0.00000802 | 0.00000812 | 0.00000782 | 205,233.00 |
| Apr 04 2024 | 0.00000802 | -0.00000011 | -1.35% | 0.00000812 | 0.00000823 | 0.00000798 | 166,865.00 |
| Apr 03 2024 | 0.00000813 | -0.00000015 | -1.81% | 0.00000827 | 0.00000837 | 0.00000800 | 210,687.00 |
| Apr 02 2024 | 0.00000828 | -0.00000032 | -3.72% | 0.00000858 | 0.00000861 | 0.00000820 | 398,403.00 |
| Apr 01 2024 | 0.00000860 | -0.00000008 | -0.92% | 0.00000866 | 0.00000895 | 0.00000841 | 521,034.00 |
| Mar 31 2024 | 0.00000868 | -0.00000003 | -0.34% | 0.00000871 | 0.00000893 | 0.00000853 | 122,808.00 |
| Mar 30 2024 | 0.00000871 | 0.00000015 | 1.75% | 0.00000856 | 0.00000890 | 0.00000848 | 319,523.00 |
| Mar 29 2024 | 0.00000856 | 0.00000001 | 0.12% | 0.00000852 | 0.00000870 | 0.00000835 | 194,290.00 |
| Mar 28 2024 | 0.00000855 | 0.00000015 | 1.79% | 0.00000838 | 0.00000870 | 0.00000820 | 253,057.00 |
| Mar 27 2024 | 0.00000840 | -0.00000025 | -2.89% | 0.00000868 | 0.00000871 | 0.00000830 | 309,009.00 |
| Mar 26 2024 | 0.00000865 | 0.00000023 | 2.73% | 0.00000843 | 0.00000872 | 0.00000843 | 324,543.00 |
| Mar 25 2024 | 0.00000842 | 0.00000001 | 0.12% | 0.00000844 | 0.00000858 | 0.00000830 | 362,509.00 |
| Mar 24 2024 | 0.00000841 | -0.00000008 | -0.94% | 0.00000849 | 0.00000862 | 0.00000840 | 208,757.00 |
| Mar 23 2024 | 0.00000849 | 0.00000002 | 0.24% | 0.00000847 | 0.00000860 | 0.00000838 | 253,974.00 |
| Mar 22 2024 | 0.00000847 | 0.00000001 | 0.12% | 0.00000848 | 0.00000860 | 0.00000825 | 300,321.00 |
| Mar 21 2024 | 0.00000846 | 0.00000037 | 4.57% | 0.00000809 | 0.00000849 | 0.00000809 | 322,094.00 |
| Mar 20 2024 | 0.00000809 | -0.00000001 | -0.12% | 0.00000810 | 0.00000830 | 0.00000797 | 322,087.00 |
| Mar 19 2024 | 0.00000810 | -0.00000009 | -1.10% | 0.00000822 | 0.00000830 | 0.00000770 | 876,186.00 |
| Mar 18 2024 | 0.00000819 | -0.00000036 | -4.21% | 0.00000857 | 0.00000870 | 0.00000810 | 595,838.00 |
| Mar 17 2024 | 0.00000855 | -0.00000006 | -0.70% | 0.00000862 | 0.00000870 | 0.00000820 | 342,934.00 |
| Mar 16 2024 | 0.00000861 | -0.00000023 | -2.60% | 0.00000893 | 0.00000925 | 0.00000835 | 504,997.00 |
| Mar 15 2024 | 0.00000884 | -0.00000038 | -4.12% | 0.00000919 | 0.00000923 | 0.00000860 | 896,435.00 |
| Mar 14 2024 | 0.00000922 | -0.00000010 | -1.07% | 0.00000934 | 0.00000942 | 0.00000885 | 260,533.00 |
| Mar 13 2024 | 0.00000932 | 0.00000012 | 1.30% | 0.00000922 | 0.00000966 | 0.00000911 | 575,924.00 |
| Mar 12 2024 | 0.00000920 | 0.00000003 | 0.33% | 0.00000911 | 0.00000921 | 0.00000871 | 522,807.00 |
| Mar 11 2024 | 0.00000917 | -0.00000011 | -1.19% | 0.00000925 | 0.00000936 | 0.00000882 | 990,680.00 |
| Mar 10 2024 | 0.00000928 | 0.00000017 | 1.87% | 0.00000908 | 0.00000930 | 0.00000866 | 328,418.00 |
| Mar 09 2024 | 0.00000911 | 0.00000022 | 2.47% | 0.00000891 | 0.00000930 | 0.00000882 | 283,858.00 |
| Mar 08 2024 | 0.00000889 | -0.00000053 | -5.63% | 0.00000950 | 0.00000955 | 0.00000870 | 355,232.00 |
| Mar 07 2024 | 0.00000942 | -0.00000009 | -0.95% | 0.00000950 | 0.00000965 | 0.00000912 | 528,329.00 |
| Mar 06 2024 | 0.00000951 | 0.00000100 | 11.85% | 0.00000851 | 0.00000971 | 0.00000820 | 1,646,752.00 |
| Mar 05 2024 | 0.00000844 | -0.00000024 | -2.76% | 0.00000860 | 0.00000930 | 0.00000770 | 1,626,895.00 |
| Mar 04 2024 | 0.00000868 | -0.00000062 | -6.67% | 0.00000932 | 0.00000940 | 0.00000851 | 1,480,021.00 |
| Mar 03 2024 | 0.00000930 | -0.00000008 | -0.85% | 0.00000932 | 0.00000960 | 0.00000830 | 757,204.00 |
| Mar 02 2024 | 0.00000938 | 0.00000058 | 6.59% | 0.00000885 | 0.00000950 | 0.00000870 | 875,931.00 |
| Mar 01 2024 | 0.00000880 | 0.00000048 | 5.77% | 0.00000843 | 0.00000885 | 0.00000836 | 848,080.00 |
| Feb 29 2024 | 0.00000832 | 0.00000031 | 3.87% | 0.00000818 | 0.00000858 | 0.00000785 | 1,100,229.00 |
| Feb 28 2024 | 0.00000801 | -0.00000053 | -6.21% | 0.00000857 | 0.00000880 | 0.00000760 | 1,039,109.00 |
| Feb 27 2024 | 0.00000854 | -0.00000055 | -6.05% | 0.00000908 | 0.00000910 | 0.00000844 | 957,330.00 |
| Feb 26 2024 | 0.00000909 | -0.00000048 | -5.02% | 0.00000960 | 0.00000980 | 0.00000900 | 516,684.00 |
| Feb 25 2024 | 0.00000957 | -0.00000002 | -0.21% | 0.00000958 | 0.00000975 | 0.00000920 | 556,694.00 |
| Feb 24 2024 | 0.00000959 | 0.00000030 | 3.23% | 0.00000929 | 0.00001092 | 0.00000918 | 3,060,740.00 |
| Feb 23 2024 | 0.00000929 | 0.00000067 | 7.77% | 0.00000862 | 0.00000975 | 0.00000847 | 1,572,398.00 |
| Feb 22 2024 | 0.00000862 | 0.00000023 | 2.74% | 0.00000838 | 0.00000880 | 0.00000838 | 277,177.00 |
| Feb 21 2024 | 0.00000839 | -0.00000016 | -1.87% | 0.00000852 | 0.00000862 | 0.00000820 | 214,148.00 |
