Register to chat with like-minded investors on our interactive forums.1INCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.36509 | 0.00628 | 1.75% | 0.36084 | 0.36886 | 0.34542 | 255,445.00 |
| May 12 2024 | 0.35881 | -0.00276 | -0.76% | 0.36166 | 0.36683 | 0.35717 | 54,947.00 |
| May 11 2024 | 0.36157 | -0.00096 | -0.26% | 0.36084 | 0.36747 | 0.35947 | 59,036.00 |
| May 10 2024 | 0.36253 | -0.01688 | -4.45% | 0.38017 | 0.3846 | 0.35548 | 107,316.00 |
| May 09 2024 | 0.37941 | 0.01288 | 3.51% | 0.3678 | 0.38322 | 0.35746 | 103,157.00 |
| May 08 2024 | 0.36653 | -0.00394 | -1.06% | 0.36937 | 0.38054 | 0.3625 | 206,383.00 |
| May 07 2024 | 0.37047 | -0.01036 | -2.72% | 0.37992 | 0.38583 | 0.36777 | 111,262.00 |
| May 06 2024 | 0.38083 | -0.01017 | -2.60% | 0.39084 | 0.40304 | 0.3792 | 180,085.00 |
| May 05 2024 | 0.391 | 0.00381 | 0.98% | 0.38811 | 0.39375 | 0.380 | 97,143.00 |
| May 04 2024 | 0.38719 | 0.00426 | 1.11% | 0.38302 | 0.39359 | 0.38057 | 132,761.00 |
| May 03 2024 | 0.38293 | 0.01458 | 3.96% | 0.37015 | 0.3877 | 0.36426 | 176,802.00 |
| May 02 2024 | 0.36835 | -0.00017 | -0.05% | 0.3671 | 0.37447 | 0.3515 | 315,325.00 |
| May 01 2024 | 0.36852 | -0.02668 | -6.75% | 0.39418 | 0.39705 | 0.36111 | 298,518.00 |
| Apr 30 2024 | 0.3952 | -0.02682 | -6.36% | 0.42148 | 0.4274 | 0.380 | 118,526.00 |
| Apr 29 2024 | 0.42202 | -0.00402 | -0.94% | 0.42541 | 0.42998 | 0.40792 | 83,409.00 |
| Apr 28 2024 | 0.42604 | -0.01291 | -2.94% | 0.43863 | 0.44674 | 0.42419 | 81,161.00 |
| Apr 27 2024 | 0.43895 | 0.01092 | 2.55% | 0.42884 | 0.4416 | 0.4139 | 148,482.00 |
| Apr 26 2024 | 0.42803 | -0.00568 | -1.31% | 0.4328 | 0.44135 | 0.42379 | 106,940.00 |
| Apr 25 2024 | 0.43371 | -0.00174 | -0.40% | 0.43465 | 0.43903 | 0.41419 | 138,090.00 |
| Apr 24 2024 | 0.43545 | -0.00731 | -1.65% | 0.44205 | 0.4559 | 0.4283 | 262,334.00 |
| Apr 23 2024 | 0.44276 | 0.00388 | 0.88% | 0.439 | 0.44551 | 0.42832 | 149,568.00 |
| Apr 22 2024 | 0.43888 | 0.00999 | 2.33% | 0.42973 | 0.44432 | 0.42598 | 126,470.00 |
| Apr 21 2024 | 0.42889 | -0.01433 | -3.23% | 0.44186 | 0.44312 | 0.42102 | 73,337.00 |
| Apr 20 2024 | 0.44322 | 0.02605 | 6.24% | 0.41389 | 0.44676 | 0.40598 | 158,117.00 |
| Apr 19 2024 | 0.41717 | 0.01009 | 2.48% | 0.40669 | 0.43698 | 0.37667 | 216,852.00 |
| Apr 18 2024 | 0.40708 | 0.02618 | 6.87% | 0.38154 | 0.41082 | 0.37172 | 249,473.00 |
| Apr 17 2024 | 0.3809 | -0.01955 | -4.88% | 0.39852 | 0.40384 | 0.36745 | 353,648.00 |
| Apr 16 2024 | 0.40045 | 0.00016 | 0.04% | 0.40041 | 0.40821 | 0.37902 | 221,086.00 |
| Apr 15 2024 | 0.40029 | -0.01757 | -4.20% | 0.41809 | 0.44013 | 0.382 | 245,275.00 |
| Apr 14 2024 | 0.41786 | 0.0241 | 6.12% | 0.38952 | 0.42824 | 0.37398 | 310,840.00 |
| Apr 13 2024 | 0.39376 | -0.08215 | -17.26% | 0.47343 | 0.47489 | 0.33985 | 468,357.00 |
| Apr 12 2024 | 0.47591 | -0.07553 | -13.70% | 0.55144 | 0.56384 | 0.45167 | 295,521.00 |
| Apr 11 2024 | 0.55144 | -0.01248 | -2.21% | 0.56285 | 0.56723 | 0.541 | 94,010.00 |
| Apr 10 2024 | 0.56392 | -0.01275 | -2.21% | 0.57622 | 0.58378 | 0.54469 | 182,947.00 |
| Apr 09 2024 | 0.57667 | -0.0352 | -5.75% | 0.61053 | 0.61334 | 0.5751 | 286,390.00 |
| Apr 08 2024 | 0.61187 | 0.04444 | 7.83% | 0.56518 | 0.62962 | 0.55605 | 366,047.00 |
| Apr 07 2024 | 0.56743 | 0.02101 | 3.85% | 0.54446 | 0.57255 | 0.54374 | 97,902.00 |
| Apr 06 2024 | 0.54642 | 0.00279 | 0.51% | 0.54111 | 0.54851 | 0.53544 | 102,693.00 |
| Apr 05 2024 | 0.54363 | -0.00594 | -1.08% | 0.54842 | 0.55076 | 0.51824 | 135,872.00 |
| Apr 04 2024 | 0.54957 | 0.01152 | 2.14% | 0.53805 | 0.55919 | 0.52283 | 144,314.00 |
| Apr 03 2024 | 0.53805 | -0.00412 | -0.76% | 0.54131 | 0.55492 | 0.52441 | 112,356.00 |
| Apr 02 2024 | 0.54217 | -0.05656 | -9.45% | 0.59961 | 0.59961 | 0.53467 | 288,224.00 |
| Apr 01 2024 | 0.59873 | -0.01964 | -3.18% | 0.61788 | 0.63167 | 0.57651 | 394,087.00 |
| Mar 31 2024 | 0.61837 | 0.0125 | 2.06% | 0.60554 | 0.61928 | 0.59944 | 103,356.00 |
| Mar 30 2024 | 0.60587 | 0.0069 | 1.15% | 0.59786 | 0.623 | 0.59259 | 253,789.00 |
| Mar 29 2024 | 0.59897 | -0.00319 | -0.53% | 0.60465 | 0.60735 | 0.58182 | 179,018.00 |
| Mar 28 2024 | 0.60216 | 0.02256 | 3.89% | 0.58231 | 0.60862 | 0.57187 | 310,438.00 |
| Mar 27 2024 | 0.5796 | -0.0284 | -4.67% | 0.60738 | 0.61486 | 0.57634 | 303,919.00 |
| Mar 26 2024 | 0.608 | 0.01875 | 3.18% | 0.59119 | 0.61841 | 0.59076 | 777,548.00 |
| Mar 25 2024 | 0.58925 | 0.02348 | 4.15% | 0.56636 | 0.59276 | 0.56291 | 365,482.00 |
| Mar 24 2024 | 0.56577 | 0.01909 | 3.49% | 0.54393 | 0.57083 | 0.54095 | 316,712.00 |
| Mar 23 2024 | 0.54668 | 0.00868 | 1.61% | 0.53814 | 0.55504 | 0.53109 | 447,180.00 |
| Mar 22 2024 | 0.538 | -0.01541 | -2.78% | 0.55522 | 0.56224 | 0.52112 | 701,404.00 |
| Mar 21 2024 | 0.55341 | 0.00333 | 0.61% | 0.55055 | 0.56257 | 0.53674 | 778,211.00 |
| Mar 20 2024 | 0.55008 | 0.04679 | 9.30% | 0.50427 | 0.55221 | 0.4835 | 671,109.00 |
| Mar 19 2024 | 0.50329 | -0.0538 | -9.66% | 0.55423 | 0.56151 | 0.48951 | 704,422.00 |
| Mar 18 2024 | 0.55709 | -0.03023 | -5.15% | 0.58613 | 0.59659 | 0.54325 | 733,671.00 |
| Mar 17 2024 | 0.58732 | 0.0222 | 3.93% | 0.56812 | 0.59477 | 0.53339 | 937,273.00 |
| Mar 16 2024 | 0.56512 | -0.05098 | -8.27% | 0.62061 | 0.62462 | 0.55326 | 889,208.00 |
| Mar 15 2024 | 0.6161 | -0.06417 | -9.43% | 0.65657 | 0.66383 | 0.57378 | 1,015,641.00 |
| Mar 14 2024 | 0.68027 | 0.00 | 0.00% | 0.68027 | 0.68027 | 0.68027 | 0.00 |
| Mar 13 2024 | 0.68027 | 0.02405 | 3.66% | 0.65915 | 0.69951 | 0.64973 | 1,269,469.00 |
| Mar 12 2024 | 0.65622 | -0.00438 | -0.66% | 0.66026 | 0.665 | 0.60948 | 903,716.00 |
| Mar 11 2024 | 0.6606 | 0.02567 | 4.04% | 0.63315 | 0.67468 | 0.60194 | 1,218,532.00 |
| Mar 10 2024 | 0.63493 | 0.01233 | 1.98% | 0.62294 | 0.63881 | 0.59658 | 952,693.00 |
| Mar 09 2024 | 0.6226 | 0.01777 | 2.94% | 0.60687 | 0.62963 | 0.59925 | 797,981.00 |
| Mar 08 2024 | 0.60483 | -0.02599 | -4.12% | 0.63169 | 0.63435 | 0.59321 | 772,398.00 |
| Mar 07 2024 | 0.63082 | -0.00416 | -0.66% | 0.62832 | 0.64845 | 0.59882 | 1,214,653.00 |
| Mar 06 2024 | 0.63498 | 0.09479 | 17.55% | 0.54063 | 0.6357 | 0.515 | 1,128,951.00 |
| Mar 05 2024 | 0.54019 | -0.0471 | -8.02% | 0.58787 | 0.60948 | 0.49579 | 803,778.00 |
| Mar 04 2024 | 0.58729 | 0.00176 | 0.30% | 0.57903 | 0.60068 | 0.56191 | 987,777.00 |
| Mar 03 2024 | 0.58553 | 0.00363 | 0.62% | 0.58119 | 0.59308 | 0.54074 | 885,922.00 |
| Mar 02 2024 | 0.5819 | 0.03273 | 5.96% | 0.55111 | 0.58274 | 0.53947 | 976,118.00 |
| Mar 01 2024 | 0.54917 | 0.04003 | 7.86% | 0.5142 | 0.55344 | 0.5142 | 1,256,803.00 |
| Feb 29 2024 | 0.50914 | 0.00886 | 1.77% | 0.51002 | 0.5368 | 0.49169 | 1,032,358.00 |
| Feb 28 2024 | 0.50028 | 0.01293 | 2.65% | 0.4879 | 0.51367 | 0.46915 | 1,026,866.00 |
| Feb 27 2024 | 0.48735 | -0.00753 | -1.52% | 0.49542 | 0.49542 | 0.4748 | 878,167.00 |
| Feb 26 2024 | 0.49488 | -0.00157 | -0.32% | 0.4966 | 0.5016 | 0.4756 | 876,090.00 |
| Feb 25 2024 | 0.49645 | 0.00235 | 0.48% | 0.49484 | 0.5047 | 0.47689 | 974,418.00 |
| Feb 24 2024 | 0.4941 | 0.02206 | 4.67% | 0.47284 | 0.55372 | 0.46599 | 1,376,761.00 |
| Feb 23 2024 | 0.47204 | 0.02917 | 6.59% | 0.44305 | 0.49673 | 0.43154 | 629,227.00 |
| Feb 22 2024 | 0.44287 | 0.0075 | 1.72% | 0.43477 | 0.45275 | 0.42844 | 402,734.00 |
| Feb 21 2024 | 0.43537 | -0.0109 | -2.44% | 0.44542 | 0.4472 | 0.41774 | 436,936.00 |
| Feb 20 2024 | 0.44627 | -0.0161 | -3.48% | 0.4616 | 0.46745 | 0.42626 | 672,787.00 |
| Feb 19 2024 | 0.46237 | 0.01084 | 2.40% | 0.45245 | 0.46761 | 0.450 | 524,315.00 |
| Feb 18 2024 | 0.45153 | 0.00991 | 2.24% | 0.44418 | 0.46091 | 0.43641 | 655,390.00 |
| Feb 17 2024 | 0.44162 | -0.01117 | -2.47% | 0.45329 | 0.46127 | 0.42763 | 427,033.00 |
| Feb 16 2024 | 0.45279 | 0.0011 | 0.24% | 0.45257 | 0.46319 | 0.43828 | 368,130.00 |
| Feb 15 2024 | 0.45169 | 0.00188 | 0.42% | 0.46183 | 0.46477 | 0.44092 | 451,315.00 |
| Feb 14 2024 | 0.44981 | 0.01698 | 3.92% | 0.43274 | 0.44985 | 0.42875 | 270,220.00 |
