ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,427.92
      -0.11%
      US Tech 100
      19,146.80
      0.41%
      Dow Jones
      38,553.29
      -0.24%
      Brent Oil
      82.41
      0.53%
      Bitcoin
      65,344.76
      -2.12%
      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:1INCHUSDT)

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

      1INCHUSDT 1INCH Token

      0.39998
      0.00 (0.00%)
      15:23:33 - Realtime Data

      1INCHUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 13 2024 0.4134 -0.01091 -2.57% 0.4238 0.43775 0.40948 72,473.00
      Jun 12 2024 0.42431 0.01704 4.18% 0.40659 0.43544 0.39892 9,725.00
      Jun 11 2024 0.40727 -0.02564 -5.92% 0.43371 0.43431 0.39864 14,810.00
      Jun 10 2024 0.43291 -0.01021 -2.30% 0.44315 0.45473 0.4306 18,666.00
      Jun 09 2024 0.44312 -0.00764 -1.69% 0.44989 0.46047 0.43997 21,505.00
      Jun 08 2024 0.45076 -0.01043 -2.26% 0.45773 0.48558 0.44525 30,720.00
      Jun 07 2024 0.46119 -0.02116 -4.39% 0.4839 0.50113 0.42213 45,651.00
      Jun 06 2024 0.48235 0.0015 0.31% 0.48061 0.48654 0.47068 15,689.00
      Jun 05 2024 0.48085 0.00059 0.12% 0.48069 0.48792 0.47649 27,618.00
      Jun 04 2024 0.48026 0.01748 3.78% 0.46311 0.48345 0.45775 27,121.00
      Jun 03 2024 0.46278 -0.00624 -1.33% 0.47081 0.47864 0.46143 18,917.00
      Jun 02 2024 0.46902 -0.01571 -3.24% 0.48442 0.49959 0.46856 31,536.00
      Jun 01 2024 0.48473 0.00091 0.19% 0.48422 0.5146 0.48292 43,750.00
      May 31 2024 0.48382 -0.00939 -1.90% 0.50505 0.53469 0.47374 46,504.00
      May 30 2024 0.49321 0.00 0.00% 0.49321 0.49321 0.49321 0.00
      May 29 2024 0.49321 0.03351 7.29% 0.46062 0.512 0.45755 109,767.00
      May 28 2024 0.4597 0.0336 7.89% 0.428 0.47215 0.41019 153,878.00
      May 27 2024 0.4261 0.00877 2.10% 0.41742 0.42987 0.41497 10,687.00
      May 26 2024 0.41733 -0.01271 -2.96% 0.42923 0.4309 0.41193 7,763.00
      May 25 2024 0.43004 0.00603 1.42% 0.42408 0.44196 0.42408 15,572.00
      May 24 2024 0.42401 0.01635 4.01% 0.40633 0.42673 0.40153 21,378.00
      May 23 2024 0.40766 -0.00579 -1.40% 0.41423 0.42553 0.38488 26,831.00
      May 22 2024 0.41345 -0.01507 -3.52% 0.42727 0.42856 0.41018 12,338.00
      May 21 2024 0.42852 0.0491 12.94% 0.41803 0.43464 0.4136 10,728.00
      May 20 2024 0.37942 0.00 0.00% 0.37942 0.37942 0.37942 0.00
      May 19 2024 0.37942 -0.01814 -4.56% 0.39529 0.39721 0.37663 9,434.00
      May 18 2024 0.39756 0.00198 0.50% 0.39445 0.40972 0.39092 46,687.00
      May 17 2024 0.39558 0.01447 3.80% 0.38174 0.39795 0.37415 16,878.00
      May 16 2024 0.38111 0.00737 1.97% 0.37436 0.38581 0.37255 13,740.00
      May 15 2024 0.37374 0.01882 5.30% 0.35629 0.37814 0.3508 14,351.00
      May 14 2024 0.35492 -0.00906 -2.49% 0.36337 0.37263 0.3536 28,969.00
      May 13 2024 0.36398 0.0044 1.22% 0.36098 0.36865 0.34522 7,957.00
      May 12 2024 0.35958 -0.0023 -0.64% 0.36167 0.36699 0.3569 5,817.00
      May 11 2024 0.36188 0.00059 0.16% 0.36282 0.36768 0.35956 13,456.00
      May 10 2024 0.36129 -0.01887 -4.96% 0.3787 0.38466 0.35549 7,713.00
      May 09 2024 0.38016 0.0103 2.78% 0.36768 0.38325 0.35777 6,261.00
      May 08 2024 0.36986 0.00 0.00% 0.36986 0.36986 0.36986 0.00
      May 07 2024 0.36986 -0.01012 -2.66% 0.38117 0.38559 0.36783 15,455.00
      May 06 2024 0.37998 -0.0111 -2.84% 0.39124 0.40292 0.37945 21,060.00
      May 05 2024 0.39108 0.00326 0.84% 0.38794 0.39388 0.38019 8,208.00
      May 04 2024 0.38782 0.00492 1.28% 0.38303 0.39343 0.38065 5,870.00
      May 03 2024 0.3829 0.01533 4.17% 0.36964 0.38746 0.36399 15,557.00
      May 02 2024 0.36757 0.00 0.00% 0.36757 0.36757 0.36757 0.00
      May 01 2024 0.36757 -0.02695 -6.83% 0.39477 0.39742 0.36152 38,566.00
      Apr 30 2024 0.39452 -0.0273 -6.47% 0.42098 0.42734 0.38044 11,772.00
      Apr 29 2024 0.42182 -0.00413 -0.97% 0.42658 0.43004 0.40822 11,187.00
      Apr 28 2024 0.42595 -0.01238 -2.82% 0.43775 0.44626 0.42433 6,894.00
      Apr 27 2024 0.43833 0.01074 2.51% 0.4289 0.4415 0.41062 5,120.00
      Apr 26 2024 0.42759 -0.00548 -1.27% 0.43228 0.44145 0.42405 9,449.00
      Apr 25 2024 0.43307 -0.00944 -2.13% 0.43337 0.43896 0.41453 22,071.00
      Apr 24 2024 0.44251 0.00 0.00% 0.44251 0.44251 0.44251 0.00
      Apr 23 2024 0.44251 0.02799 6.75% 0.43835 0.44527 0.42853 45,607.00
      Apr 22 2024 0.41452 0.00 0.00% 0.41452 0.41452 0.41452 0.00
      Apr 21 2024 0.41452 0.00 0.00% 0.41452 0.41452 0.41452 0.00
      Apr 20 2024 0.41452 0.00 0.00% 0.41452 0.41452 0.41452 0.00
      Apr 19 2024 0.41452 0.00761 1.87% 0.40619 0.43661 0.37709 80,260.00
      Apr 18 2024 0.40691 0.00812 2.04% 0.3818 0.41081 0.37198 166,383.00
      Apr 17 2024 0.39879 0.00 0.00% 0.39879 0.39879 0.39879 0.00
      Apr 16 2024 0.39879 -0.00196 -0.49% 0.39977 0.40816 0.379 22,826.00
      Apr 15 2024 0.40075 0.01078 2.76% 0.41527 0.43986 0.38301 40,893.00
      Apr 14 2024 0.38997 0.00 0.00% 0.38997 0.38997 0.38997 0.00
      Apr 13 2024 0.38997 -0.16188 -29.33% 0.47334 0.47515 0.32586 194,501.00
      Apr 12 2024 0.55185 0.00 0.00% 0.55185 0.55185 0.55185 0.00
      Apr 11 2024 0.55185 -0.01256 -2.23% 0.56168 0.56802 0.5412 15,069.00
      Apr 10 2024 0.56441 -0.01237 -2.14% 0.57514 0.58336 0.54052 64,656.00
      Apr 09 2024 0.57678 -0.03453 -5.65% 0.6098 0.61488 0.57515 78,407.00
      Apr 08 2024 0.61131 0.04478 7.90% 0.56617 0.64469 0.55583 191,973.00
      Apr 07 2024 0.56653 0.02216 4.07% 0.54419 0.57269 0.5431 30,836.00
      Apr 06 2024 0.54437 -0.00551 -1.00% 0.53966 0.54876 0.53541 26,750.00
      Apr 05 2024 0.54988 0.00 0.00% 0.54988 0.54988 0.54988 0.00
      Apr 04 2024 0.54988 0.01359 2.53% 0.5355 0.55885 0.52301 37,271.00
      Apr 03 2024 0.53629 -0.00474 -0.88% 0.53972 0.5555 0.52192 16,717.00
      Apr 02 2024 0.54103 -0.06488 -10.71% 0.59946 0.59982 0.53449 41,535.00
      Apr 01 2024 0.60591 0.00 0.00% 0.60591 0.60591 0.60591 0.00
      Mar 31 2024 0.60591 0.00 0.00% 0.60591 0.60591 0.60591 0.00
      Mar 30 2024 0.60591 0.00835 1.40% 0.59562 0.62341 0.59187 20,195.00
      Mar 29 2024 0.59756 0.01509 2.59% 0.60579 0.60579 0.58246 26,663.00
      Mar 28 2024 0.58247 0.00 0.00% 0.58247 0.58247 0.58247 0.00
      Mar 27 2024 0.58247 -0.02557 -4.21% 0.6088 0.6149 0.57603 32,057.00
      Mar 26 2024 0.60804 0.01648 2.79% 0.59161 0.61826 0.59067 51,327.00
      Mar 25 2024 0.59156 0.02539 4.48% 0.56466 0.59255 0.56272 32,014.00
      Mar 24 2024 0.56617 0.02207 4.06% 0.54531 0.57083 0.54097 6,035.00
      Mar 23 2024 0.5441 0.0051 0.95% 0.53716 0.55515 0.53125 21,710.00
      Mar 22 2024 0.539 -0.01632 -2.94% 0.55438 0.56226 0.52162 59,980.00
      Mar 21 2024 0.55532 0.00497 0.90% 0.54957 0.56269 0.53705 55,145.00
      Mar 20 2024 0.55035 0.04929 9.84% 0.5039 0.55193 0.48419 52,691.00
      Mar 19 2024 0.50106 -0.05353 -9.65% 0.55636 0.56143 0.48859 64,502.00
      Mar 18 2024 0.55459 -0.03228 -5.50% 0.5837 0.59667 0.54326 49,353.00
      Mar 17 2024 0.58687 0.02251 3.99% 0.56836 0.59469 0.53417 58,124.00
      Mar 16 2024 0.56436 -0.05106 -8.30% 0.62234 0.62234 0.5521 51,694.00

      Your Recent History

      CRTO
      1INCHUSDT
      1INCH Token
      Delayed Upgrade Clock