1INCH Token More Historical Data - 1INCHGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
1INCH Token (Cryptocurrency:1INCHGBP)
1INCH Token (Cryptocurrency:1INCHGBP) Historical

1INCHGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	0.292	-0.017	-5.50%	0.309	0.309	0.291	281,310.00
Jul 23 2024	0.309	-0.012	-3.74%	0.323	0.327	0.308	51,133.00
Jul 22 2024	0.321	-0.012	-3.60%	0.325	0.331	0.321	13,696.00
Jul 21 2024	0.333	0.003	0.91%	0.330	0.333	0.324	3,102.00
Jul 20 2024	0.330	0.001	0.30%	0.329	0.332	0.326	12,543.00
Jul 19 2024	0.329	0.012	3.79%	0.317	0.329	0.313	45,311.00
Jul 18 2024	0.317	-0.014	-4.23%	0.331	0.333	0.312	9,206.00
Jul 17 2024	0.331	0.006	1.85%	0.325	0.332	0.325	3,567.00
Jul 16 2024	0.325	-0.008	-2.40%	0.333	0.333	0.319	13,100.00
Jul 15 2024	0.333	0.006	1.83%	0.326	0.333	0.323	13,569.00
Jul 14 2024	0.327	0.005	1.55%	0.322	0.328	0.318	108,657.00
Jul 13 2024	0.322	0.013	4.21%	0.309	0.322	0.309	26,515.00
Jul 12 2024	0.309	-0.006	-1.90%	0.315	0.319	0.306	2,440.00
Jul 11 2024	0.315	-0.002	-0.63%	0.317	0.323	0.308	11,554.00
Jul 10 2024	0.317	-0.001	-0.31%	0.318	0.320	0.311	4,287.00
Jul 09 2024	0.318	0.009	2.91%	0.309	0.321	0.308	6,026.00
Jul 08 2024	0.309	0.020	6.92%	0.291	0.310	0.281	3,481.00
Jul 07 2024	0.289	-0.021	-6.77%	0.307	0.312	0.289	11,448.00
Jul 06 2024	0.310	0.029	10.32%	0.281	0.310	0.280	7,483.00
Jul 05 2024	0.281	0.007	2.55%	0.274	0.281	0.243	54,174.00
Jul 04 2024	0.274	-0.022	-7.43%	0.296	0.296	0.274	84,630.00
Jul 03 2024	0.296	-0.017	-5.43%	0.313	0.314	0.294	3,134.00
Jul 02 2024	0.313	0.004	1.29%	0.308	0.314	0.307	3,628.00
Jul 01 2024	0.309	-0.004	-1.28%	0.303	0.321	0.303	3,649.00
Jun 30 2024	0.313	0.010	3.30%	0.303	0.313	0.303	1,323.00
Jun 29 2024	0.303	-0.008	-2.57%	0.311	0.313	0.303	4,676.00
Jun 28 2024	0.311	-0.004	-1.27%	0.315	0.326	0.311	23,472.00
Jun 27 2024	0.315	0.006	1.94%	0.309	0.318	0.305	42,397.00
Jun 26 2024	0.309	-0.004	-1.28%	0.313	0.314	0.304	11,425.00
Jun 25 2024	0.313	0.006	1.95%	0.307	0.319	0.307	7,788.00
Jun 24 2024	0.307	-0.001	-0.32%	0.308	0.308	0.298	39,179.00
Jun 23 2024	0.308	-0.017	-5.23%	0.324	0.328	0.308	7,702.00
Jun 22 2024	0.325	0.007	2.20%	0.318	0.325	0.316	3,662.00
Jun 21 2024	0.318	-0.018	-5.36%	0.336	0.336	0.317	17,282.00
Jun 20 2024	0.336	-0.016	-4.55%	0.352	0.364	0.336	32,510.00
Jun 19 2024	0.352	0.038	12.10%	0.317	0.358	0.317	32,814.00
Jun 18 2024	0.314	-0.008	-2.48%	0.323	0.325	0.290	83,630.00
Jun 17 2024	0.322	-0.007	-2.13%	0.331	0.331	0.304	47,131.00
Jun 16 2024	0.329	0.003	0.92%	0.326	0.329	0.322	3,932.00
Jun 15 2024	0.326	0.007	2.19%	0.319	0.328	0.317	7,556.00
Jun 14 2024	0.319	-0.005	-1.54%	0.324	0.332	0.314	33,467.00
Jun 13 2024	0.324	-0.007	-2.11%	0.331	0.340	0.322	34,406.00
Jun 12 2024	0.331	0.012	3.76%	0.320	0.337	0.315	8,666.00
Jun 11 2024	0.319	-0.020	-5.90%	0.340	0.341	0.313	50,717.00
Jun 10 2024	0.339	-0.008	-2.31%	0.346	0.356	0.339	61,401.00
Jun 09 2024	0.347	-0.003	-0.86%	0.350	0.355	0.347	4,071.00
Jun 08 2024	0.350	-0.010	-2.78%	0.360	0.382	0.350	33,832.00
Jun 07 2024	0.360	-0.019	-5.01%	0.379	0.391	0.337	55,750.00
Jun 06 2024	0.379	0.003	0.80%	0.376	0.380	0.370	7,018.00
Jun 05 2024	0.376	0.002	0.53%	0.363	0.382	0.358	22,627.00
Jun 04 2024	0.374	0.011	3.03%	0.363	0.375	0.358	4,298.00
Jun 03 2024	0.363	-0.008	-2.16%	0.368	0.374	0.363	16,860.00
Jun 02 2024	0.371	-0.008	-2.11%	0.379	0.388	0.370	9,612.00
Jun 01 2024	0.379	0.001	0.26%	0.378	0.403	0.378	10,941.00
May 31 2024	0.378	-0.020	-5.03%	0.398	0.415	0.375	21,321.00
May 30 2024	0.398	0.010	2.58%	0.389	0.415	0.366	22,735.00
May 29 2024	0.388	0.027	7.48%	0.360	0.400	0.359	146,983.00
May 28 2024	0.361	0.029	8.73%	0.333	0.371	0.322	85,365.00
May 27 2024	0.332	0.005	1.53%	0.330	0.334	0.326	23,528.00
May 26 2024	0.327	-0.010	-2.97%	0.337	0.338	0.325	10,946.00
May 25 2024	0.337	0.005	1.51%	0.333	0.342	0.333	13,700.00
May 24 2024	0.332	0.011	3.43%	0.321	0.334	0.320	6,617.00
May 23 2024	0.321	-0.004	-1.23%	0.325	0.331	0.305	27,042.00
May 22 2024	0.325	-0.011	-3.27%	0.336	0.336	0.322	13,504.00
May 21 2024	0.336	0.007	2.13%	0.329	0.340	0.319	34,906.00
May 20 2024	0.329	0.031	10.40%	0.296	0.329	0.295	54,413.00
May 19 2024	0.298	-0.014	-4.49%	0.312	0.312	0.298	7,186.00
May 18 2024	0.312	0.00	0.00%	0.312	0.321	0.312	36,927.00
May 17 2024	0.312	0.012	4.00%	0.300	0.312	0.296	11,543.00
May 16 2024	0.300	0.005	1.69%	0.295	0.303	0.294	48,278.00
May 15 2024	0.295	0.012	4.24%	0.283	0.297	0.281	20,372.00
May 14 2024	0.283	-0.007	-2.41%	0.290	0.296	0.283	7,147.00
May 13 2024	0.290	0.003	1.05%	0.304	0.306	0.276	15,750.00
May 12 2024	0.287	-0.001	-0.35%	0.288	0.292	0.287	21,010.00
May 11 2024	0.288	0.00	0.00%	0.288	0.292	0.288	2,057.00
May 10 2024	0.288	-0.016	-5.26%	0.304	0.306	0.285	28,653.00
May 09 2024	0.304	0.011	3.75%	0.293	0.305	0.287	25,989.00
May 08 2024	0.293	-0.002	-0.68%	0.295	0.304	0.291	7,806.00
May 07 2024	0.295	-0.011	-3.59%	0.306	0.307	0.295	26,710.00
May 06 2024	0.306	-0.005	-1.61%	0.311	0.319	0.305	113,633.00
May 05 2024	0.311	0.001	0.32%	0.310	0.313	0.305	5,302.00
May 04 2024	0.310	0.003	0.98%	0.307	0.314	0.304	386,572.00
May 03 2024	0.307	0.011	3.72%	0.295	0.307	0.287	33,426.00
May 02 2024	0.296	0.002	0.68%	0.294	0.298	0.281	113,339.00
May 01 2024	0.294	-0.019	-6.07%	0.313	0.316	0.289	84,088.00
Apr 30 2024	0.313	-0.023	-6.85%	0.336	0.336	0.305	67,193.00
Apr 29 2024	0.336	-0.005	-1.47%	0.355	0.365	0.326	34,529.00
Apr 28 2024	0.341	-0.008	-2.29%	0.348	0.351	0.340	15,977.00
Apr 27 2024	0.349	0.006	1.75%	0.343	0.352	0.336	75,949.00
Apr 26 2024	0.343	-0.003	-0.87%	0.346	0.351	0.340	15,127.00

Delayed Upgrade Clock