1INCH Token More Historical Data - 1INCHGBP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

1INCHGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.288	0.00	0.00%	0.292	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%	0.296	0.305	0.287	25,989.00
May 08 2024	0.293	-0.002	-0.68%	0.297	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	3,847.00
May 05 2024	0.311	0.001	0.32%	0.305	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%	0.292	0.298	0.281	113,339.00
May 01 2024	0.294	-0.019	-6.07%	0.316	0.316	0.289	84,764.00
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%	0.340	0.342	0.326	20,598.00
Apr 28 2024	0.341	-0.007	-2.01%	0.347	0.351	0.340	15,977.00
Apr 27 2024	0.348	0.005	1.46%	0.340	0.352	0.336	76,139.00
Apr 26 2024	0.343	-0.003	-0.87%	0.343	0.351	0.340	15,593.00
Apr 25 2024	0.346	-0.002	-0.57%	0.347	0.348	0.333	24,598.00
Apr 24 2024	0.348	-0.007	-1.97%	0.356	0.365	0.348	13,931.00
Apr 23 2024	0.355	-0.003	-0.84%	0.356	0.358	0.348	94,628.00
Apr 22 2024	0.358	0.012	3.47%	0.345	0.358	0.345	23,871.00
Apr 21 2024	0.346	-0.014	-3.89%	0.356	0.356	0.344	2,289.00
Apr 20 2024	0.360	0.022	6.51%	0.338	0.361	0.330	3,824.00
Apr 19 2024	0.338	0.008	2.42%	0.326	0.350	0.306	25,953.00
Apr 18 2024	0.330	0.020	6.45%	0.312	0.330	0.304	14,719.00
Apr 17 2024	0.310	-0.008	-2.52%	0.319	0.324	0.299	24,701.00
Apr 16 2024	0.318	-0.003	-0.93%	0.321	0.326	0.305	14,913.00
Apr 15 2024	0.321	-0.017	-5.03%	0.331	0.352	0.316	19,895.00
Apr 14 2024	0.338	0.016	4.97%	0.319	0.342	0.307	66,698.00
Apr 13 2024	0.322	-0.061	-15.93%	0.380	0.382	0.278	105,484.00
Apr 12 2024	0.383	-0.053	-12.16%	0.446	0.449	0.343	124,636.00
Apr 11 2024	0.436	-0.014	-3.11%	0.446	0.449	0.432	8,396.00
Apr 10 2024	0.450	-0.009	-1.96%	0.462	0.462	0.437	22,275.00
Apr 09 2024	0.459	-0.022	-4.57%	0.477	0.477	0.458	60,654.00
Apr 08 2024	0.481	0.034	7.61%	0.443	0.506	0.443	65,028.00
Apr 07 2024	0.447	0.015	3.47%	0.429	0.449	0.421	6,088.00
Apr 06 2024	0.432	0.003	0.70%	0.429	0.433	0.424	5,799.00
Apr 05 2024	0.429	-0.008	-1.83%	0.434	0.435	0.410	31,325.00
Apr 04 2024	0.437	0.012	2.82%	0.426	0.441	0.415	5,923.00
Apr 03 2024	0.425	-0.009	-2.07%	0.425	0.442	0.416	28,695.00
Apr 02 2024	0.434	-0.043	-9.01%	0.441	0.450	0.427	31,048.00
Apr 01 2024	0.477	-0.002	-0.42%	0.485	0.492	0.465	17,207.00
Mar 31 2024	0.479	-0.001	-0.21%	0.476	0.484	0.475	12,087.00
Mar 30 2024	0.480	0.009	1.91%	0.475	0.512	0.474	101,367.00
Mar 29 2024	0.471	-0.007	-1.46%	0.481	0.481	0.465	4,309.00
Mar 28 2024	0.478	0.018	3.91%	0.463	0.480	0.452	29,464.00
Mar 27 2024	0.460	-0.018	-3.77%	0.480	0.481	0.457	56,901.00
Mar 26 2024	0.478	0.013	2.80%	0.466	0.484	0.466	21,521.00
Mar 25 2024	0.465	0.014	3.10%	0.448	0.465	0.448	18,011.00
Mar 24 2024	0.451	0.015	3.44%	0.439	0.452	0.430	4,168.00
Mar 23 2024	0.436	0.014	3.32%	0.429	0.441	0.429	1,200.00
Mar 22 2024	0.422	-0.017	-3.87%	0.442	0.446	0.417	15,485.00
Mar 21 2024	0.439	0.011	2.57%	0.433	0.442	0.421	28,159.00
Mar 20 2024	0.428	0.044	11.46%	0.399	0.431	0.391	16,870.00
Mar 19 2024	0.384	-0.051	-11.72%	0.435	0.435	0.384	37,443.00
Mar 18 2024	0.435	-0.027	-5.84%	0.462	0.468	0.429	11,695.00
Mar 17 2024	0.462	0.018	4.05%	0.438	0.462	0.420	32,513.00
Mar 16 2024	0.444	-0.035	-7.31%	0.494	0.494	0.433	46,234.00
Mar 15 2024	0.479	-0.027	-5.34%	0.514	0.514	0.448	40,252.00
Mar 14 2024	0.506	-0.028	-5.24%	0.537	0.538	0.492	62,518.00
Mar 13 2024	0.534	0.026	5.12%	0.524	0.543	0.518	98,114.00
Mar 12 2024	0.508	0.001	0.20%	0.490	0.508	0.478	20,637.00
Mar 11 2024	0.507	0.011	2.22%	0.495	0.524	0.473	101,795.00
Mar 10 2024	0.496	0.011	2.27%	0.487	0.496	0.464	18,196.00
Mar 09 2024	0.485	0.013	2.75%	0.470	0.490	0.470	12,697.00
Mar 08 2024	0.472	-0.023	-4.65%	0.492	0.492	0.464	26,076.00
Mar 07 2024	0.495	-0.003	-0.60%	0.492	0.508	0.461	232,916.00
Mar 06 2024	0.498	0.073	17.18%	0.430	0.500	0.415	252,088.00
Mar 05 2024	0.425	-0.038	-8.21%	0.466	0.479	0.343	120,166.00
Mar 04 2024	0.463	0.002	0.43%	0.469	0.475	0.447	29,815.00
Mar 03 2024	0.461	0.005	1.10%	0.454	0.466	0.411	17,909.00
Mar 02 2024	0.456	0.019	4.35%	0.437	0.461	0.430	41,786.00
Mar 01 2024	0.437	0.043	10.91%	0.409	0.437	0.408	18,888.00
Feb 29 2024	0.394	0.007	1.81%	0.393	0.424	0.378	129,475.00
Feb 28 2024	0.387	0.004	1.04%	0.386	0.406	0.359	166,771.00
Feb 27 2024	0.383	-0.006	-1.54%	0.385	0.386	0.367	46,141.00
Feb 26 2024	0.389	-0.002	-0.51%	0.392	0.395	0.377	24,454.00
Feb 25 2024	0.391	0.00	0.00%	0.390	0.398	0.377	96,998.00
Feb 24 2024	0.391	0.010	2.62%	0.370	0.437	0.370	188,328.00
Feb 23 2024	0.381	0.032	9.17%	0.350	0.390	0.341	55,459.00
Feb 22 2024	0.349	0.004	1.16%	0.344	0.357	0.340	28,594.00
Feb 21 2024	0.345	-0.009	-2.54%	0.354	0.354	0.333	38,954.00
Feb 20 2024	0.354	-0.015	-4.07%	0.366	0.371	0.334	63,447.00
Feb 19 2024	0.369	0.010	2.79%	0.359	0.371	0.359	25,428.00
Feb 18 2024	0.359	0.010	2.87%	0.349	0.366	0.349	53,986.00
Feb 17 2024	0.349	-0.004	-1.13%	0.360	0.365	0.340	38,585.00
Feb 16 2024	0.353	-0.008	-2.22%	0.358	0.366	0.350	66,820.00
Feb 15 2024	0.361	0.006	1.69%	0.362	0.367	0.351	47,989.00
Feb 14 2024	0.355	0.009	2.60%	0.343	0.355	0.341	36,765.00
Feb 13 2024	0.346	0.003	0.87%	0.344	0.347	0.340	5,000.00
Feb 12 2024	0.343	0.013	3.94%	0.330	0.347	0.325	69,311.00
Feb 11 2024	0.330	0.00	0.00%	0.330	0.345	0.330	94,933.00
Feb 10 2024	0.330	-0.002	-0.60%	0.332	0.341	0.329	18,176.00

Delayed Upgrade Clock