1INCH Token More Historical Data - 1INCHEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
GDAX
1INCH Token (Coinbase:1INCHEUR)
1INCH Token (Coinbase:1INCHEUR) Historical

1INCHEUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	0.369	-0.015	-3.91%	0.385	0.390	0.366	91,759.00
Jul 22 2024	0.384	-0.012	-3.03%	0.399	0.399	0.382	96,372.00
Jul 21 2024	0.396	0.007	1.80%	0.391	0.399	0.377	55,419.00
Jul 20 2024	0.389	0.001	0.26%	0.388	0.395	0.387	9,937.00
Jul 19 2024	0.388	0.012	3.19%	0.378	0.392	0.372	28,448.00
Jul 18 2024	0.376	-0.016	-4.08%	0.395	0.397	0.370	68,235.00
Jul 17 2024	0.392	0.004	1.03%	0.392	0.399	0.388	30,190.00
Jul 16 2024	0.388	-0.008	-2.02%	0.399	0.399	0.377	61,939.00
Jul 15 2024	0.396	0.004	1.02%	0.388	0.396	0.384	71,413.00
Jul 14 2024	0.392	0.012	3.16%	0.382	0.392	0.378	52,560.00
Jul 13 2024	0.380	0.007	1.88%	0.375	0.383	0.370	66,923.00
Jul 12 2024	0.373	-0.004	-1.06%	0.376	0.379	0.361	37,403.00
Jul 11 2024	0.377	0.00	0.00%	0.380	0.385	0.367	48,605.00
Jul 10 2024	0.377	0.001	0.27%	0.376	0.380	0.368	52,782.00
Jul 09 2024	0.376	0.010	2.73%	0.365	0.379	0.365	17,433.00
Jul 08 2024	0.366	0.024	7.02%	0.343	0.367	0.332	54,470.00
Jul 07 2024	0.342	-0.020	-5.52%	0.363	0.368	0.342	60,793.00
Jul 06 2024	0.362	0.029	8.71%	0.331	0.368	0.329	60,265.00
Jul 05 2024	0.333	0.012	3.74%	0.320	0.334	0.286	139,668.00
Jul 04 2024	0.321	-0.027	-7.76%	0.349	0.350	0.321	132,024.00
Jul 03 2024	0.348	-0.023	-6.20%	0.371	0.371	0.346	19,369.00
Jul 02 2024	0.371	0.008	2.20%	0.363	0.371	0.362	20,347.00
Jul 01 2024	0.363	-0.008	-2.16%	0.373	0.378	0.363	10,938.00
Jun 30 2024	0.371	0.013	3.63%	0.359	0.375	0.356	11,592.00
Jun 29 2024	0.358	-0.008	-2.19%	0.367	0.372	0.358	5,039.00
Jun 28 2024	0.366	-0.006	-1.61%	0.371	0.384	0.366	53,830.00
Jun 27 2024	0.372	0.007	1.92%	0.364	0.376	0.360	170,381.00
Jun 26 2024	0.365	-0.006	-1.62%	0.371	0.376	0.359	13,553.00
Jun 25 2024	0.371	0.001	0.27%	0.366	0.378	0.366	28,100.00
Jun 24 2024	0.370	0.008	2.21%	0.365	0.370	0.347	156,206.00
Jun 23 2024	0.362	-0.021	-5.48%	0.386	0.387	0.362	10,919.00
Jun 22 2024	0.383	0.008	2.13%	0.375	0.384	0.371	21,938.00
Jun 21 2024	0.375	-0.024	-6.02%	0.395	0.396	0.375	145,058.00
Jun 20 2024	0.399	-0.015	-3.62%	0.412	0.433	0.396	275,731.00
Jun 19 2024	0.414	0.038	10.11%	0.376	0.424	0.373	210,290.00
Jun 18 2024	0.376	-0.005	-1.31%	0.383	0.385	0.343	618,010.00
Jun 17 2024	0.381	-0.011	-2.81%	0.390	0.396	0.350	71,219.00
Jun 16 2024	0.392	0.005	1.29%	0.386	0.396	0.381	20,860.00
Jun 15 2024	0.387	0.007	1.84%	0.378	0.391	0.376	34,878.00
Jun 14 2024	0.380	-0.006	-1.55%	0.387	0.394	0.369	112,589.00
Jun 13 2024	0.386	-0.006	-1.53%	0.391	0.404	0.381	183,908.00
Jun 12 2024	0.392	0.013	3.43%	0.375	0.401	0.375	91,101.00
Jun 11 2024	0.379	-0.023	-5.72%	0.402	0.402	0.372	217,698.00
Jun 10 2024	0.402	-0.011	-2.66%	0.410	0.422	0.402	54,390.00
Jun 09 2024	0.413	-0.006	-1.43%	0.420	0.426	0.408	92,233.00
Jun 08 2024	0.419	-0.007	-1.64%	0.425	0.450	0.416	135,999.00
Jun 07 2024	0.426	-0.019	-4.27%	0.444	0.459	0.395	114,828.00
Jun 06 2024	0.445	0.002	0.45%	0.443	0.446	0.432	34,428.00
Jun 05 2024	0.443	0.002	0.45%	0.442	0.448	0.438	38,055.00
Jun 04 2024	0.441	0.018	4.26%	0.425	0.442	0.420	43,744.00
Jun 03 2024	0.423	-0.009	-2.08%	0.432	0.440	0.423	106,536.00
Jun 02 2024	0.432	-0.015	-3.36%	0.447	0.458	0.432	62,378.00
Jun 01 2024	0.447	0.002	0.45%	0.447	0.474	0.447	339,782.00
May 31 2024	0.445	-0.024	-5.12%	0.472	0.493	0.436	143,722.00
May 30 2024	0.469	0.013	2.85%	0.457	0.491	0.430	133,740.00
May 29 2024	0.456	0.032	7.55%	0.424	0.472	0.422	441,739.00
May 28 2024	0.424	0.032	8.16%	0.394	0.434	0.377	174,080.00
May 27 2024	0.392	0.008	2.08%	0.385	0.395	0.382	37,037.00
May 26 2024	0.384	-0.012	-3.03%	0.396	0.396	0.380	12,533.00
May 25 2024	0.396	0.006	1.54%	0.393	0.406	0.393	37,523.00
May 24 2024	0.390	0.013	3.45%	0.380	0.393	0.373	48,913.00
May 23 2024	0.377	-0.005	-1.31%	0.383	0.392	0.355	57,682.00
May 22 2024	0.382	-0.010	-2.55%	0.393	0.394	0.379	26,498.00
May 21 2024	0.392	0.007	1.82%	0.384	0.398	0.363	150,121.00
May 20 2024	0.385	0.037	10.63%	0.351	0.386	0.344	72,807.00
May 19 2024	0.348	-0.017	-4.66%	0.366	0.366	0.347	9,471.00
May 18 2024	0.365	0.00	0.00%	0.366	0.377	0.360	55,251.00
May 17 2024	0.365	0.014	3.99%	0.351	0.366	0.346	43,939.00
May 16 2024	0.351	0.008	2.33%	0.343	0.353	0.343	72,711.00
May 15 2024	0.343	0.016	4.89%	0.329	0.347	0.324	44,993.00
May 14 2024	0.327	-0.009	-2.68%	0.337	0.345	0.327	35,092.00
May 13 2024	0.336	0.003	0.90%	0.334	0.342	0.321	40,188.00
May 12 2024	0.333	-0.003	-0.89%	0.336	0.341	0.333	6,202.00
May 11 2024	0.336	0.00	0.00%	0.338	0.341	0.334	8,339.00
May 10 2024	0.336	-0.017	-4.82%	0.353	0.357	0.331	14,351.00
May 09 2024	0.353	0.011	3.22%	0.341	0.355	0.334	8,489.00
May 08 2024	0.342	0.00	0.00%	0.340	0.351	0.338	15,806.00
May 07 2024	0.342	-0.013	-3.66%	0.354	0.359	0.342	44,568.00
May 06 2024	0.355	-0.008	-2.20%	0.364	0.374	0.354	102,936.00
May 05 2024	0.363	0.001	0.28%	0.361	0.366	0.354	12,416.00
May 04 2024	0.362	0.006	1.69%	0.359	0.365	0.355	19,636.00
May 03 2024	0.356	0.012	3.49%	0.344	0.360	0.340	28,370.00
May 02 2024	0.344	-0.001	-0.29%	0.341	0.349	0.329	36,343.00
May 01 2024	0.345	-0.024	-6.50%	0.369	0.382	0.338	109,374.00
Apr 30 2024	0.369	-0.024	-6.11%	0.394	0.398	0.355	36,992.00
Apr 29 2024	0.393	-0.005	-1.26%	0.399	0.400	0.381	48,988.00
Apr 28 2024	0.398	-0.013	-3.16%	0.409	0.414	0.397	3,443.00
Apr 27 2024	0.411	0.010	2.49%	0.401	0.413	0.387	9,599.00
Apr 26 2024	0.401	-0.003	-0.74%	0.401	0.411	0.396	16,240.00
Apr 25 2024	0.404	-0.002	-0.49%	0.407	0.409	0.389	13,830.00

Delayed Upgrade Clock