ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,264.23
      -0.81%
      US Tech 100
      18,122.00
      -0.58%
      Dow Jones
      39,041.02
      -1.59%
      Brent Oil
      81.095
      -0.53%
      Bitcoin
      67,358.76
      -2.52%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. 1INCH Token (Huobi.pro:1INCHUSDT)

      6. 1INCH Token (Huobi.pro:1INCHUSDT) Historical

      1INCHUSDT 1INCH Token

      0.414237
      0.000596 (0.14%)
      15:48:16 - Realtime Data

      1INCHUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.413641 -0.014805 -3.46% 0.428137 0.428705 0.410415 446,382.00
      May 21 2024 0.428446 0.010174 2.43% 0.418244 0.434608 0.413016 536,530.00
      May 20 2024 0.418272 0.03851 10.14% 0.380814 0.419176 0.373158 414,353.00
      May 19 2024 0.379762 -0.017732 -4.46% 0.396308 0.397467 0.377696 329,240.00
      May 18 2024 0.397494 0.001887 0.48% 0.395024 0.409495 0.391419 386,408.00
      May 17 2024 0.395607 0.01441 3.78% 0.380876 0.397575 0.374621 439,555.00
      May 16 2024 0.381197 0.007567 2.03% 0.374099 0.385576 0.372703 473,902.00
      May 15 2024 0.37363 0.01855 5.22% 0.356512 0.378237 0.350226 462,389.00
      May 14 2024 0.35508 -0.009069 -2.49% 0.362839 0.372542 0.353774 484,502.00
      May 13 2024 0.364149 0.002218 0.61% 0.360989 0.368664 0.34542 493,875.00
      May 12 2024 0.361931 0.00 0.00% 0.361931 0.361931 0.361931 0.00
      May 11 2024 0.361931 0.000727 0.20% 0.361728 0.367247 0.359703 397,280.00
      May 10 2024 0.361204 -0.019224 -5.05% 0.378983 0.384456 0.35573 445,776.00
      May 09 2024 0.380428 0.013566 3.70% 0.367242 0.383328 0.357776 408,524.00
      May 08 2024 0.366862 -0.013386 -3.52% 0.370229 0.380437 0.36263 440,408.00
      May 07 2024 0.380248 0.00 0.00% 0.380248 0.380248 0.380248 0.00
      May 06 2024 0.380248 -0.045403 -10.67% 0.391255 0.400415 0.379377 174,885.00
      May 05 2024 0.425651 0.00 0.00% 0.425651 0.425651 0.425651 0.00
      May 04 2024 0.425651 0.00 0.00% 0.425651 0.425651 0.425651 0.00
      May 03 2024 0.425651 0.00 0.00% 0.425651 0.425651 0.425651 0.00
      May 02 2024 0.425651 0.00 0.00% 0.425651 0.425651 0.425651 0.00
      May 01 2024 0.425651 0.00 0.00% 0.425651 0.425651 0.425651 0.00
      Apr 30 2024 0.425651 0.00 0.00% 0.425651 0.425651 0.425651 0.00
      Apr 29 2024 0.425651 0.00 0.00% 0.425651 0.425651 0.425651 0.00
      Apr 28 2024 0.425651 -0.01668 -3.77% 0.438457 0.440035 0.424133 310,711.00
      Apr 27 2024 0.442331 0.00 0.00% 0.442331 0.442331 0.442331 0.00
      Apr 26 2024 0.442331 0.00 0.00% 0.442331 0.442331 0.442331 0.00
      Apr 25 2024 0.442331 0.00 0.00% 0.442331 0.442331 0.442331 0.00
      Apr 24 2024 0.442331 0.00 0.00% 0.442331 0.442331 0.442331 0.00
      Apr 23 2024 0.442331 0.003104 0.71% 0.438389 0.445686 0.428628 184,480.00
      Apr 22 2024 0.439227 0.025061 6.05% 0.428483 0.444469 0.426541 190,513.00
      Apr 21 2024 0.414166 0.00 0.00% 0.414166 0.414166 0.414166 0.00
      Apr 20 2024 0.414166 0.00 0.00% 0.414166 0.414166 0.414166 0.00
      Apr 19 2024 0.414166 0.00714 1.75% 0.40632 0.430388 0.37668 273,662.00
      Apr 18 2024 0.407026 -0.010732 -2.57% 0.380354 0.410427 0.371684 162,372.00
      Apr 17 2024 0.417758 0.00 0.00% 0.417758 0.417758 0.417758 0.00
      Apr 16 2024 0.417758 0.00 0.00% 0.417758 0.417758 0.417758 0.00
      Apr 15 2024 0.417758 0.00 0.00% 0.417758 0.417758 0.417758 0.00
      Apr 14 2024 0.417758 -0.146371 -25.95% 0.391447 0.42429 0.375448 236,901.00
      Apr 13 2024 0.564129 0.00 0.00% 0.564129 0.564129 0.564129 0.00
      Apr 12 2024 0.564129 0.00 0.00% 0.564129 0.564129 0.564129 0.00
      Apr 11 2024 0.564129 0.00 0.00% 0.564129 0.564129 0.564129 0.00
      Apr 10 2024 0.564129 -0.047029 -7.70% 0.57515 0.583042 0.548289 222,817.00
      Apr 09 2024 0.611158 0.00 0.00% 0.611158 0.611158 0.611158 0.00
      Apr 08 2024 0.611158 0.04338 7.64% 0.566664 0.643101 0.556081 290,914.00
      Apr 07 2024 0.567778 0.023287 4.28% 0.544212 0.571214 0.543111 162,515.00
      Apr 06 2024 0.544491 0.003745 0.69% 0.539978 0.548764 0.535684 254,214.00
      Apr 05 2024 0.540746 -0.009094 -1.65% 0.547678 0.551393 0.519021 351,197.00
      Apr 04 2024 0.54984 0.012493 2.32% 0.535416 0.558716 0.528019 227,289.00
      Apr 03 2024 0.537347 -0.004164 -0.77% 0.540953 0.555888 0.522638 438,165.00
      Apr 02 2024 0.541511 -0.066922 -11.00% 0.599754 0.600115 0.534533 535,313.00
      Apr 01 2024 0.608433 0.00 0.00% 0.608433 0.608433 0.608433 0.00
      Mar 31 2024 0.608433 0.00 0.00% 0.608433 0.608433 0.608433 0.00
      Mar 30 2024 0.608433 0.00 0.00% 0.608433 0.608433 0.608433 0.00
      Mar 29 2024 0.608433 0.00 0.00% 0.608433 0.608433 0.608433 0.00
      Mar 28 2024 0.608433 0.00 0.00% 0.608433 0.608433 0.608433 0.00
      Mar 27 2024 0.608433 0.00 0.00% 0.608433 0.608433 0.608433 0.00
      Mar 26 2024 0.608433 0.064717 11.90% 0.590914 0.613434 0.590583 303,863.00
      Mar 25 2024 0.543716 0.00 0.00% 0.543716 0.543716 0.543716 0.00
      Mar 24 2024 0.543716 0.00 0.00% 0.543716 0.543716 0.543716 0.00
      Mar 23 2024 0.543716 0.005473 1.02% 0.536605 0.555474 0.531404 567,902.00
      Mar 22 2024 0.538243 -0.017465 -3.14% 0.553032 0.562659 0.521076 922,111.00
      Mar 21 2024 0.555708 0.004892 0.89% 0.550181 0.560772 0.537515 313,510.00
      Mar 20 2024 0.550816 0.0488 9.72% 0.505594 0.552345 0.484402 858,243.00
      Mar 19 2024 0.502016 -0.053216 -9.58% 0.555488 0.561833 0.488551 946,945.00
      Mar 18 2024 0.555232 -0.032284 -5.49% 0.585481 0.597254 0.543666 752,639.00
      Mar 17 2024 0.587516 0.023381 4.14% 0.56832 0.595229 0.533239 772,835.00
      Mar 16 2024 0.564135 -0.05222 -8.47% 0.623567 0.624924 0.551797 746,134.00
      Mar 15 2024 0.616355 -0.039992 -6.09% 0.657746 0.664022 0.561975 891,988.00
      Mar 14 2024 0.656347 -0.027752 -4.06% 0.683472 0.68837 0.614613 553,879.00
      Mar 13 2024 0.684099 0.025595 3.89% 0.655799 0.702204 0.650143 383,576.00
      Mar 12 2024 0.658504 -0.002541 -0.38% 0.659991 0.664976 0.603825 415,441.00
      Mar 11 2024 0.661045 0.02052 3.20% 0.63821 0.673859 0.60245 386,346.00
      Mar 10 2024 0.640525 0.008004 1.27% 0.62173 0.641491 0.59615 335,774.00
      Mar 09 2024 0.632521 0.00 0.00% 0.632521 0.632521 0.632521 0.00
      Mar 08 2024 0.632521 0.00 0.00% 0.632521 0.632521 0.632521 0.00
      Mar 07 2024 0.632521 -0.000427 -0.07% 0.627713 0.649124 0.598165 387,327.00
      Mar 06 2024 0.632948 0.092577 17.13% 0.54267 0.633059 0.51456 412,313.00
      Mar 05 2024 0.540371 -0.048619 -8.25% 0.587488 0.610404 0.459744 575,237.00
      Mar 04 2024 0.58899 -0.000752 -0.13% 0.585879 0.600458 0.562215 477,761.00
      Mar 03 2024 0.589742 0.008377 1.44% 0.57938 0.59263 0.520622 437,050.00
      Mar 02 2024 0.581365 0.03111 5.65% 0.550144 0.582522 0.539393 428,273.00
      Mar 01 2024 0.550255 0.041531 8.16% 0.512105 0.553452 0.511776 469,087.00
      Feb 29 2024 0.508724 0.020727 4.25% 0.509332 0.536834 0.492633 620,015.00
      Feb 28 2024 0.487997 0.00 0.00% 0.487997 0.487997 0.487997 0.00
      Feb 27 2024 0.487997 -0.006811 -1.38% 0.495119 0.495349 0.47549 492,918.00
      Feb 26 2024 0.494808 0.052743 11.93% 0.497206 0.499577 0.476191 241,759.00
      Feb 25 2024 0.442065 0.00 0.00% 0.442065 0.442065 0.442065 0.00
      Feb 24 2024 0.442065 0.00 0.00% 0.442065 0.442065 0.442065 0.00
      Feb 23 2024 0.442065 0.00 0.00% 0.442065 0.442065 0.442065 0.00

      Your Recent History

      HUOB
      1INCHUSDT
      1INCH Token
      TSXV
      BLT
      BIT
      P1Y7Q4
      NLBNPIT1Y7Q4 20351221 97...
      BIT
      P1V2N5
      NLBNPIT1V2N5 20991231 18...
      BIT
      P1Z9V9
      NLBNPIT1Z9V9 20240920 1.07
      BOV
      STBP3M
      SANTOS BRASIL ON
      Delayed Upgrade Clock