Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
KRKN
1INCH Token (Kraken:1INCHUSD)
1INCH Token (Kraken:1INCHUSD) Historical

1INCHUSD 1INCH Token

0.401

0.004 (1.01%)

13:43:31 - Realtime Data

1INCHUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.397	0.016	4.20%	0.382	0.398	0.375	39,608.00
May 16 2024	0.381	0.007	1.87%	0.376	0.385	0.373	45,753.00
May 15 2024	0.374	0.019	5.35%	0.356	0.378	0.351	28,717.00
May 14 2024	0.355	-0.009	-2.47%	0.366	0.372	0.355	42,412.00
May 13 2024	0.364	0.004	1.11%	0.358	0.368	0.346	22,745.00
May 12 2024	0.360	-0.002	-0.55%	0.363	0.365	0.358	12,550.00
May 11 2024	0.362	0.00	0.00%	0.362	0.367	0.361	6,721.00
May 10 2024	0.362	-0.019	-4.99%	0.381	0.384	0.356	132,203.00
May 09 2024	0.381	0.014	3.81%	0.369	0.383	0.359	33,597.00
May 08 2024	0.367	-0.001	-0.27%	0.366	0.380	0.363	21,572.00
May 07 2024	0.368	-0.012	-3.16%	0.382	0.385	0.368	75,177.00
May 06 2024	0.380	-0.012	-3.06%	0.394	0.402	0.379	37,422.00
May 05 2024	0.392	0.005	1.29%	0.389	0.393	0.381	20,578.00
May 04 2024	0.387	0.001	0.26%	0.385	0.393	0.382	36,378.00
May 03 2024	0.386	0.015	4.04%	0.371	0.387	0.364	111,103.00
May 02 2024	0.371	-0.001	-0.27%	0.366	0.375	0.353	183,469.00
May 01 2024	0.372	-0.020	-5.10%	0.395	0.396	0.361	163,570.00
Apr 30 2024	0.392	-0.030	-7.11%	0.427	0.427	0.381	41,172.00
Apr 29 2024	0.422	-0.003	-0.71%	0.426	0.429	0.409	13,622.00
Apr 28 2024	0.425	-0.015	-3.41%	0.441	0.446	0.425	12,535.00
Apr 27 2024	0.440	0.014	3.29%	0.423	0.440	0.415	7,657.00
Apr 26 2024	0.426	-0.007	-1.62%	0.432	0.441	0.426	25,045.00
Apr 25 2024	0.433	0.001	0.23%	0.435	0.438	0.415	22,553.00
Apr 24 2024	0.432	-0.007	-1.59%	0.443	0.454	0.429	45,559.00
Apr 23 2024	0.439	-0.001	-0.23%	0.441	0.445	0.431	26,581.00
Apr 22 2024	0.440	0.011	2.56%	0.429	0.444	0.426	34,392.00
Apr 21 2024	0.429	-0.014	-3.16%	0.440	0.443	0.425	24,217.00
Apr 20 2024	0.443	0.027	6.49%	0.418	0.446	0.407	35,125.00
Apr 19 2024	0.416	0.005	1.22%	0.407	0.436	0.377	77,723.00
Apr 18 2024	0.411	0.030	7.87%	0.382	0.411	0.373	54,658.00
Apr 17 2024	0.381	-0.017	-4.27%	0.397	0.402	0.368	20,242.00
Apr 16 2024	0.398	-0.004	-1.00%	0.400	0.408	0.380	73,028.00
Apr 15 2024	0.402	-0.017	-4.06%	0.417	0.439	0.383	64,387.00
Apr 14 2024	0.419	0.027	6.89%	0.390	0.423	0.376	84,211.00
Apr 13 2024	0.392	-0.083	-17.47%	0.473	0.475	0.327	438,664.00
Apr 12 2024	0.475	-0.076	-13.79%	0.553	0.564	0.445	131,235.00
Apr 11 2024	0.551	-0.013	-2.30%	0.563	0.567	0.542	29,199.00
Apr 10 2024	0.564	-0.012	-2.08%	0.580	0.582	0.542	53,595.00
Apr 09 2024	0.576	-0.036	-5.88%	0.613	0.613	0.576	76,748.00
Apr 08 2024	0.612	0.044	7.75%	0.564	0.646	0.557	515,464.00
Apr 07 2024	0.568	0.022	4.03%	0.546	0.572	0.543	29,956.00
Apr 06 2024	0.546	0.003	0.55%	0.540	0.549	0.536	13,893.00
Apr 05 2024	0.543	-0.006	-1.09%	0.546	0.550	0.519	28,214.00
Apr 04 2024	0.549	0.011	2.04%	0.540	0.560	0.524	28,372.00
Apr 03 2024	0.538	-0.004	-0.74%	0.540	0.556	0.523	88,926.00
Apr 02 2024	0.542	-0.059	-9.82%	0.596	0.596	0.535	81,712.00
Apr 01 2024	0.601	-0.018	-2.91%	0.615	0.632	0.577	288,669.00
Mar 31 2024	0.619	0.014	2.31%	0.603	0.620	0.600	48,028.00
Mar 30 2024	0.605	0.006	1.00%	0.596	0.623	0.593	62,053.00
Mar 29 2024	0.599	-0.006	-0.99%	0.603	0.605	0.583	40,224.00
Mar 28 2024	0.605	0.024	4.13%	0.585	0.610	0.573	66,572.00
Mar 27 2024	0.581	-0.025	-4.13%	0.607	0.614	0.576	43,692.00
Mar 26 2024	0.606	0.017	2.89%	0.594	0.618	0.593	63,443.00
Mar 25 2024	0.589	0.022	3.88%	0.566	0.593	0.566	84,322.00
Mar 24 2024	0.567	0.022	4.04%	0.546	0.570	0.542	31,139.00
Mar 23 2024	0.545	0.008	1.49%	0.537	0.555	0.532	10,928.00
Mar 22 2024	0.537	-0.019	-3.42%	0.559	0.561	0.522	50,279.00
Mar 21 2024	0.556	0.006	1.09%	0.552	0.562	0.538	64,529.00
Mar 20 2024	0.550	0.050	10.00%	0.504	0.551	0.484	89,706.00
Mar 19 2024	0.500	-0.056	-10.07%	0.557	0.561	0.489	301,932.00
Mar 18 2024	0.556	-0.030	-5.12%	0.586	0.596	0.544	102,500.00
Mar 17 2024	0.586	0.027	4.83%	0.568	0.593	0.535	111,856.00
Mar 16 2024	0.559	-0.056	-9.11%	0.618	0.639	0.552	110,700.00
Mar 15 2024	0.615	-0.040	-6.11%	0.657	0.663	0.567	100,082.00
Mar 14 2024	0.655	-0.026	-3.82%	0.686	0.689	0.613	106,647.00
Mar 13 2024	0.681	0.023	3.50%	0.656	0.702	0.651	247,658.00
Mar 12 2024	0.658	-0.005	-0.75%	0.661	0.665	0.602	76,858.00
Mar 11 2024	0.663	0.021	3.27%	0.644	0.674	0.602	189,963.00
Mar 10 2024	0.642	0.017	2.72%	0.622	0.642	0.597	65,541.00
Mar 09 2024	0.625	0.017	2.80%	0.609	0.631	0.602	80,694.00
Mar 08 2024	0.608	-0.023	-3.65%	0.634	0.634	0.593	111,487.00
Mar 07 2024	0.631	-0.003	-0.47%	0.636	0.650	0.600	158,709.00
Mar 06 2024	0.634	0.091	16.76%	0.544	0.640	0.516	210,104.00
Mar 05 2024	0.543	-0.049	-8.28%	0.589	0.611	0.462	538,620.00
Mar 04 2024	0.592	0.003	0.51%	0.592	0.611	0.563	235,468.00
Mar 03 2024	0.589	0.008	1.38%	0.580	0.594	0.516	174,697.00
Mar 02 2024	0.581	0.032	5.83%	0.550	0.583	0.541	123,170.00
Mar 01 2024	0.549	0.039	7.65%	0.512	0.554	0.512	343,942.00
Feb 29 2024	0.510	0.010	2.00%	0.502	0.538	0.493	158,754.00
Feb 28 2024	0.500	0.012	2.46%	0.491	0.516	0.456	313,013.00
Feb 27 2024	0.488	-0.009	-1.81%	0.495	0.495	0.476	107,105.00
Feb 26 2024	0.497	0.002	0.40%	0.495	0.500	0.476	260,583.00
Feb 25 2024	0.495	0.00	0.00%	0.493	0.504	0.477	106,076.00
Feb 24 2024	0.495	0.024	5.10%	0.473	0.556	0.467	324,725.00
Feb 23 2024	0.471	0.029	6.56%	0.445	0.495	0.431	262,191.00
Feb 22 2024	0.442	0.006	1.38%	0.436	0.452	0.429	93,568.00
Feb 21 2024	0.436	-0.012	-2.68%	0.446	0.446	0.418	51,462.00
Feb 20 2024	0.448	-0.014	-3.03%	0.465	0.468	0.422	67,610.00
Feb 19 2024	0.462	0.011	2.44%	0.452	0.468	0.450	26,975.00
Feb 18 2024	0.451	0.007	1.58%	0.443	0.461	0.437	27,337.00
Feb 17 2024	0.444	-0.009	-1.99%	0.454	0.461	0.429	33,368.00

Philly Shipyard Asa

NLBNPIT223U1 20991231 36...

Tokamak Network Token

Mks Instruments

Vontobel Financial Produ...

OC1J26 - Abril 2026

ASR Nederland NV (PK)

Delayed Upgrade Clock