ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      81.98
      -0.18%
      Bitcoin
      66,300.08
      -0.51%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. CRTO
      5. 1INCH Token (Crypto.com:1INCHUSD)

      6. 1INCH Token (Crypto.com:1INCHUSD) Historical

      1INCHUSD 1INCH Token

      0.41078
      0.00 (0.00%)
      23:29:06 - Realtime Data

      1INCHUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 16 2024 0.41989 0.00641 1.55% 0.41196 0.42458 0.40667 1,390.00
      Jun 15 2024 0.41348 0.00832 2.05% 0.4049 0.41744 0.40169 6,542.00
      Jun 14 2024 0.40516 -0.0082 -1.98% 0.41426 0.42421 0.39763 3,282.00
      Jun 13 2024 0.41336 -0.01105 -2.60% 0.42285 0.43654 0.40921 28,564.00
      Jun 12 2024 0.42441 0.0166 4.07% 0.40722 0.4355 0.39906 3,892.00
      Jun 11 2024 0.40781 -0.02529 -5.84% 0.43333 0.43345 0.39889 1,537.00
      Jun 10 2024 0.4331 -0.00954 -2.16% 0.44219 0.45431 0.43113 3,686.00
      Jun 09 2024 0.44264 -0.00791 -1.76% 0.45026 0.45592 0.44001 718.00
      Jun 08 2024 0.45055 -0.01032 -2.24% 0.45641 0.48357 0.44521 12,638.00
      Jun 07 2024 0.46087 -0.02109 -4.38% 0.48427 0.50039 0.42542 25,911.00
      Jun 06 2024 0.48196 0.00038 0.08% 0.48116 0.48634 0.47118 11,258.00
      Jun 05 2024 0.48158 0.00076 0.16% 0.4809 0.48677 0.47686 2,336.00
      Jun 04 2024 0.48082 0.01813 3.92% 0.46402 0.48296 0.45788 1,948.00
      Jun 03 2024 0.46269 -0.00645 -1.37% 0.47517 0.47741 0.46185 4,762.00
      Jun 02 2024 0.46914 -0.01514 -3.13% 0.48781 0.49689 0.46822 13,308.00
      Jun 01 2024 0.48428 0.00103 0.21% 0.48711 0.51392 0.48276 5,738.00
      May 31 2024 0.48325 -0.00934 -1.90% 0.5091 0.53309 0.47354 20,194.00
      May 30 2024 0.49259 0.00 0.00% 0.49259 0.49259 0.49259 0.00
      May 29 2024 0.49259 0.03397 7.41% 0.45923 0.50987 0.45706 87,711.00
      May 28 2024 0.45862 0.0328 7.70% 0.42867 0.47167 0.41027 65,714.00
      May 27 2024 0.42582 0.0087 2.09% 0.41722 0.42933 0.4149 11,203.00
      May 26 2024 0.41712 -0.01287 -2.99% 0.42887 0.43055 0.41289 3,138.00
      May 25 2024 0.42999 0.0061 1.44% 0.42564 0.44198 0.42564 4,128.00
      May 24 2024 0.42389 0.01623 3.98% 0.40557 0.42654 0.40144 12,924.00
      May 23 2024 0.40766 -0.00561 -1.36% 0.41353 0.4252 0.38553 10,019.00
      May 22 2024 0.41327 -0.01484 -3.47% 0.42824 0.42824 0.41059 6,448.00
      May 21 2024 0.42811 0.04864 12.82% 0.41778 0.4344 0.41453 10,840.00
      May 20 2024 0.37947 0.00 0.00% 0.37947 0.37947 0.37947 0.00
      May 19 2024 0.37947 -0.01689 -4.26% 0.39643 0.39756 0.37736 2,142.00
      May 18 2024 0.39636 0.00042 0.11% 0.39566 0.40955 0.39111 5,329.00
      May 17 2024 0.39594 0.01448 3.80% 0.38131 0.39794 0.37419 15,063.00
      May 16 2024 0.38146 0.00757 2.02% 0.37637 0.38593 0.3728 16,757.00
      May 15 2024 0.37389 0.01917 5.40% 0.35579 0.37799 0.35104 1,623.00
      May 14 2024 0.35472 -0.0087 -2.39% 0.36337 0.37236 0.3535 8,630.00
      May 13 2024 0.36342 0.00392 1.09% 0.36076 0.36816 0.34516 3,149.00
      May 12 2024 0.3595 -0.0023 -0.64% 0.36086 0.36678 0.35732 3,662.00
      May 11 2024 0.3618 0.00032 0.09% 0.36265 0.36712 0.35943 9,600.00
      May 10 2024 0.36148 -0.01896 -4.98% 0.37904 0.38465 0.3552 5,249.00
      May 09 2024 0.38044 0.01057 2.86% 0.36755 0.38274 0.35806 2,988.00
      May 08 2024 0.36987 0.00 0.00% 0.36987 0.36987 0.36987 0.00
      May 07 2024 0.36987 -0.01011 -2.66% 0.38124 0.38549 0.36782 22,899.00
      May 06 2024 0.37998 -0.01114 -2.85% 0.39121 0.40292 0.37941 9,905.00
      May 05 2024 0.39112 0.00329 0.85% 0.38766 0.39367 0.38002 9,499.00
      May 04 2024 0.38783 0.00482 1.26% 0.38333 0.39357 0.38074 13,647.00
      May 03 2024 0.38301 0.01593 4.34% 0.36946 0.38749 0.36409 9,972.00
      May 02 2024 0.36708 0.00 0.00% 0.36708 0.36708 0.36708 0.00
      May 01 2024 0.36708 -0.02711 -6.88% 0.39405 0.39675 0.36114 89,457.00
      Apr 30 2024 0.39419 -0.02762 -6.55% 0.42075 0.42732 0.37988 21,962.00
      Apr 29 2024 0.42181 -0.00395 -0.93% 0.42649 0.42999 0.40829 7,108.00
      Apr 28 2024 0.42576 -0.01227 -2.80% 0.43709 0.44593 0.42417 8,146.00
      Apr 27 2024 0.43803 0.0106 2.48% 0.42992 0.44118 0.40991 18,589.00
      Apr 26 2024 0.42743 -0.00546 -1.26% 0.4329 0.4412 0.42403 8,230.00
      Apr 25 2024 0.43289 -0.00948 -2.14% 0.43436 0.43857 0.41451 31,272.00
      Apr 24 2024 0.44237 0.00 0.00% 0.44237 0.44237 0.44237 0.00
      Apr 23 2024 0.44237 0.02765 6.67% 0.43935 0.44561 0.42868 42,165.00
      Apr 22 2024 0.41472 0.00 0.00% 0.41472 0.41472 0.41472 0.00
      Apr 21 2024 0.41472 0.00 0.00% 0.41472 0.41472 0.41472 0.00
      Apr 20 2024 0.41472 0.00 0.00% 0.41472 0.41472 0.41472 0.00
      Apr 19 2024 0.41472 0.0076 1.87% 0.40614 0.43702 0.37717 56,742.00
      Apr 18 2024 0.40712 0.00822 2.06% 0.38296 0.41101 0.37192 131,399.00
      Apr 17 2024 0.3989 0.00 0.00% 0.3989 0.3989 0.3989 0.00
      Apr 16 2024 0.3989 -0.00191 -0.48% 0.40008 0.40832 0.37929 293,976.00
      Apr 15 2024 0.40081 0.00954 2.44% 0.41557 0.44071 0.38272 20,600.00
      Apr 14 2024 0.39127 0.00 0.00% 0.39127 0.39127 0.39127 0.00
      Apr 13 2024 0.39127 -0.16062 -29.10% 0.47364 0.4756 0.32628 163,958.00
      Apr 12 2024 0.55189 0.00 0.00% 0.55189 0.55189 0.55189 0.00
      Apr 11 2024 0.55189 -0.01251 -2.22% 0.56209 0.56752 0.54123 14,688.00
      Apr 10 2024 0.5644 -0.01215 -2.11% 0.57497 0.58368 0.5413 64,983.00
      Apr 09 2024 0.57655 -0.03426 -5.61% 0.60924 0.61468 0.57496 44,429.00
      Apr 08 2024 0.61081 0.04412 7.79% 0.56576 0.64639 0.55604 92,660.00
      Apr 07 2024 0.56669 0.0224 4.12% 0.54439 0.57274 0.54326 23,149.00
      Apr 06 2024 0.54429 -0.00567 -1.03% 0.53997 0.54906 0.53565 28,710.00
      Apr 05 2024 0.54996 0.00 0.00% 0.54996 0.54996 0.54996 0.00
      Apr 04 2024 0.54996 0.01346 2.51% 0.53814 0.55911 0.52291 24,521.00
      Apr 03 2024 0.5365 -0.00464 -0.86% 0.53896 0.55578 0.52219 34,427.00
      Apr 02 2024 0.54114 -0.06501 -10.73% 0.60011 0.60011 0.53454 40,196.00
      Apr 01 2024 0.60615 0.00 0.00% 0.60615 0.60615 0.60615 0.00
      Mar 31 2024 0.60615 0.00 0.00% 0.60615 0.60615 0.60615 0.00
      Mar 30 2024 0.60615 0.00824 1.38% 0.59662 0.6235 0.59237 20,206.00
      Mar 29 2024 0.59791 0.01568 2.69% 0.60481 0.60503 0.58167 27,992.00
      Mar 28 2024 0.58223 0.00 0.00% 0.58223 0.58223 0.58223 0.00
      Mar 27 2024 0.58223 -0.026 -4.27% 0.60822 0.61483 0.57606 35,436.00
      Mar 26 2024 0.60823 0.0163 2.75% 0.59118 0.61823 0.59081 28,311.00
      Mar 25 2024 0.59193 0.02571 4.54% 0.56568 0.59261 0.56279 31,385.00
      Mar 24 2024 0.56622 0.02204 4.05% 0.54635 0.57071 0.54115 15,274.00
      Mar 23 2024 0.54418 0.00507 0.94% 0.537 0.55507 0.53123 11,480.00
      Mar 22 2024 0.53911 -0.01621 -2.92% 0.55314 0.56215 0.5217 18,814.00
      Mar 21 2024 0.55532 0.00487 0.88% 0.54934 0.56247 0.53696 23,960.00
      Mar 20 2024 0.55045 0.04987 9.96% 0.50004 0.55201 0.48393 98,511.00
      Mar 19 2024 0.50058 -0.05398 -9.73% 0.55702 0.56143 0.48906 60,280.00

      Your Recent History

      CRTO
      1INCHUSD
      1INCH Token
      Delayed Upgrade Clock