Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.1INCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.4187 | 0.039 | 10.27% | 0.3806 | 0.4198 | 0.3724 | 4,240,672.00 |
| May 19 2024 | 0.3797 | -0.0179 | -4.50% | 0.397 | 0.3976 | 0.3764 | 2,087,671.00 |
| May 18 2024 | 0.3976 | 0.0021 | 0.53% | 0.3951 | 0.4101 | 0.3904 | 5,009,876.00 |
| May 17 2024 | 0.3955 | 0.0143 | 3.75% | 0.3811 | 0.3978 | 0.3743 | 2,479,281.00 |
| May 16 2024 | 0.3812 | 0.0074 | 1.98% | 0.3742 | 0.3861 | 0.3723 | 4,365,514.00 |
| May 15 2024 | 0.3738 | 0.0189 | 5.33% | 0.3561 | 0.3783 | 0.3497 | 3,119,376.00 |
| May 14 2024 | 0.3549 | -0.0091 | -2.50% | 0.3629 | 0.3726 | 0.3539 | 4,652,869.00 |
| May 13 2024 | 0.364 | 0.0042 | 1.17% | 0.3609 | 0.3688 | 0.3452 | 3,769,549.00 |
| May 12 2024 | 0.3598 | -0.0019 | -0.53% | 0.3619 | 0.367 | 0.3569 | 1,066,591.00 |
| May 11 2024 | 0.3617 | 0.0003 | 0.08% | 0.3619 | 0.3676 | 0.3593 | 1,066,427.00 |
| May 10 2024 | 0.3614 | -0.019 | -4.99% | 0.3787 | 0.3847 | 0.3555 | 3,632,867.00 |
| May 09 2024 | 0.3804 | 0.0104 | 2.81% | 0.3676 | 0.3832 | 0.3574 | 2,760,275.00 |
| May 08 2024 | 0.370 | 0.00 | 0.00% | 0.370 | 0.370 | 0.370 | 0.00 |
| May 07 2024 | 0.370 | -0.0101 | -2.66% | 0.3813 | 0.3855 | 0.3678 | 3,155,946.00 |
| May 06 2024 | 0.3801 | -0.0111 | -2.84% | 0.3911 | 0.4032 | 0.3792 | 3,013,262.00 |
| May 05 2024 | 0.3912 | 0.0034 | 0.88% | 0.3881 | 0.3938 | 0.380 | 2,099,172.00 |
| May 04 2024 | 0.3878 | 0.005 | 1.31% | 0.3834 | 0.3935 | 0.3803 | 2,567,911.00 |
| May 03 2024 | 0.3828 | 0.0137 | 3.71% | 0.3698 | 0.3877 | 0.364 | 5,224,131.00 |
| May 02 2024 | 0.3691 | 0.002 | 0.54% | 0.3666 | 0.3746 | 0.3513 | 10,366,643.00 |
| May 01 2024 | 0.3671 | -0.0275 | -6.97% | 0.394 | 0.3973 | 0.3608 | 15,394,094.00 |
| Apr 30 2024 | 0.3946 | -0.0274 | -6.49% | 0.4208 | 0.4274 | 0.3799 | 3,645,912.00 |
| Apr 29 2024 | 0.422 | -0.0039 | -0.92% | 0.4268 | 0.430 | 0.4079 | 2,292,586.00 |
| Apr 28 2024 | 0.4259 | -0.0128 | -2.92% | 0.4381 | 0.4463 | 0.424 | 1,670,736.00 |
| Apr 27 2024 | 0.4387 | 0.0107 | 2.50% | 0.4289 | 0.4417 | 0.4095 | 2,938,268.00 |
| Apr 26 2024 | 0.428 | -0.0048 | -1.11% | 0.4323 | 0.4413 | 0.4237 | 1,802,400.00 |
| Apr 25 2024 | 0.4328 | -0.0099 | -2.24% | 0.4336 | 0.4389 | 0.4143 | 2,614,881.00 |
| Apr 24 2024 | 0.4427 | 0.00 | 0.00% | 0.4427 | 0.4427 | 0.4427 | 0.00 |
| Apr 23 2024 | 0.4427 | 0.0035 | 0.80% | 0.4384 | 0.4456 | 0.4283 | 2,144,060.00 |
| Apr 22 2024 | 0.4392 | 0.0109 | 2.54% | 0.4288 | 0.4445 | 0.4259 | 1,733,462.00 |
| Apr 21 2024 | 0.4283 | -0.0141 | -3.19% | 0.4396 | 0.4431 | 0.4208 | 2,187,931.00 |
| Apr 20 2024 | 0.4424 | 0.028 | 6.76% | 0.4147 | 0.4469 | 0.4055 | 2,224,330.00 |
| Apr 19 2024 | 0.4144 | 0.0073 | 1.79% | 0.406 | 0.437 | 0.3767 | 6,612,288.00 |
| Apr 18 2024 | 0.4071 | 0.0269 | 7.08% | 0.3805 | 0.4111 | 0.3716 | 4,174,608.00 |
| Apr 17 2024 | 0.3802 | -0.0184 | -4.62% | 0.3963 | 0.4039 | 0.3673 | 5,426,484.00 |
| Apr 16 2024 | 0.3986 | -0.0017 | -0.42% | 0.3994 | 0.4083 | 0.379 | 6,257,134.00 |
| Apr 15 2024 | 0.4003 | -0.0175 | -4.19% | 0.4154 | 0.4406 | 0.3819 | 6,874,257.00 |
| Apr 14 2024 | 0.4178 | 0.0278 | 7.13% | 0.3903 | 0.4247 | 0.3733 | 7,927,773.00 |
| Apr 13 2024 | 0.390 | -0.0841 | -17.74% | 0.473 | 0.4752 | 0.3243 | 18,048,179.00 |
| Apr 12 2024 | 0.4741 | -0.0778 | -14.10% | 0.5505 | 0.5642 | 0.413 | 10,647,130.00 |
| Apr 11 2024 | 0.5519 | -0.0124 | -2.20% | 0.5619 | 0.5677 | 0.5408 | 2,233,888.00 |
| Apr 10 2024 | 0.5643 | -0.0125 | -2.17% | 0.5755 | 0.5844 | 0.5391 | 4,475,640.00 |
| Apr 09 2024 | 0.5768 | -0.0345 | -5.64% | 0.6104 | 0.615 | 0.5747 | 3,578,865.00 |
| Apr 08 2024 | 0.6113 | 0.0442 | 7.79% | 0.566 | 0.6467 | 0.5559 | 9,541,339.00 |
| Apr 07 2024 | 0.5671 | 0.0227 | 4.17% | 0.5443 | 0.573 | 0.5437 | 2,861,035.00 |
| Apr 06 2024 | 0.5444 | 0.0035 | 0.65% | 0.540 | 0.5489 | 0.5355 | 756,456.00 |
| Apr 05 2024 | 0.5409 | -0.009 | -1.64% | 0.5469 | 0.5513 | 0.5176 | 1,293,361.00 |
| Apr 04 2024 | 0.5499 | 0.0136 | 2.54% | 0.5352 | 0.5598 | 0.5228 | 1,513,806.00 |
| Apr 03 2024 | 0.5363 | -0.0046 | -0.85% | 0.5407 | 0.5552 | 0.5215 | 2,187,202.00 |
| Apr 02 2024 | 0.5409 | -0.0569 | -9.52% | 0.5993 | 0.5999 | 0.5342 | 3,663,624.00 |
| Apr 01 2024 | 0.5978 | -0.0201 | -3.25% | 0.6146 | 0.6321 | 0.5756 | 4,568,747.00 |
| Mar 31 2024 | 0.6179 | 0.0119 | 1.96% | 0.604 | 0.619 | 0.5983 | 1,672,908.00 |
| Mar 30 2024 | 0.606 | 0.0084 | 1.41% | 0.596 | 0.6238 | 0.592 | 2,280,626.00 |
| Mar 29 2024 | 0.5976 | -0.0053 | -0.88% | 0.6069 | 0.6069 | 0.5816 | 1,961,129.00 |
| Mar 28 2024 | 0.6029 | 0.0194 | 3.32% | 0.5834 | 0.6102 | 0.5716 | 1,854,525.00 |
| Mar 27 2024 | 0.5835 | -0.0244 | -4.01% | 0.6071 | 0.6148 | 0.575 | 1,989,078.00 |
| Mar 26 2024 | 0.6079 | 0.0163 | 2.76% | 0.5911 | 0.6186 | 0.5904 | 1,985,321.00 |
| Mar 25 2024 | 0.5916 | 0.026 | 4.60% | 0.5643 | 0.5928 | 0.5629 | 1,907,392.00 |
| Mar 24 2024 | 0.5656 | 0.0211 | 3.88% | 0.5453 | 0.5709 | 0.5407 | 988,132.00 |
| Mar 23 2024 | 0.5445 | 0.0051 | 0.95% | 0.5371 | 0.5552 | 0.531 | 1,171,964.00 |
| Mar 22 2024 | 0.5394 | -0.0161 | -2.90% | 0.5533 | 0.5622 | 0.5212 | 1,833,160.00 |
| Mar 21 2024 | 0.5555 | 0.0051 | 0.93% | 0.5493 | 0.5625 | 0.5367 | 1,893,457.00 |
| Mar 20 2024 | 0.5504 | 0.0493 | 9.84% | 0.5046 | 0.552 | 0.4835 | 3,235,667.00 |
| Mar 19 2024 | 0.5011 | -0.0537 | -9.68% | 0.5555 | 0.5615 | 0.4883 | 4,229,730.00 |
| Mar 18 2024 | 0.5548 | -0.032 | -5.45% | 0.5842 | 0.5967 | 0.5434 | 2,735,571.00 |
| Mar 17 2024 | 0.5868 | 0.0224 | 3.97% | 0.568 | 0.5949 | 0.5334 | 3,592,497.00 |
| Mar 16 2024 | 0.5644 | -0.0509 | -8.27% | 0.6231 | 0.6255 | 0.5514 | 4,290,585.00 |
| Mar 15 2024 | 0.6153 | -0.068 | -9.95% | 0.6577 | 0.664 | 0.5612 | 8,583,833.00 |
| Mar 14 2024 | 0.6833 | 0.00 | 0.00% | 0.6833 | 0.6833 | 0.6833 | 0.00 |
| Mar 13 2024 | 0.6833 | 0.0252 | 3.83% | 0.6552 | 0.7041 | 0.6498 | 4,322,311.00 |
| Mar 12 2024 | 0.6581 | -0.0026 | -0.39% | 0.6595 | 0.665 | 0.6002 | 4,271,508.00 |
| Mar 11 2024 | 0.6607 | 0.0188 | 2.93% | 0.6389 | 0.6751 | 0.5997 | 4,726,459.00 |
| Mar 10 2024 | 0.6419 | 0.0346 | 5.70% | 0.6215 | 0.6428 | 0.5945 | 3,554,128.00 |
| Mar 09 2024 | 0.6073 | 0.00 | 0.00% | 0.6073 | 0.6073 | 0.6073 | 0.00 |
| Mar 08 2024 | 0.6073 | -0.0242 | -3.83% | 0.6335 | 0.6346 | 0.5912 | 3,533,572.00 |
| Mar 07 2024 | 0.6315 | -0.0036 | -0.57% | 0.6274 | 0.6491 | 0.5986 | 5,510,791.00 |
| Mar 06 2024 | 0.6351 | 0.0947 | 17.52% | 0.5419 | 0.6412 | 0.5151 | 13,975,915.00 |
| Mar 05 2024 | 0.5404 | -0.0495 | -8.39% | 0.5878 | 0.611 | 0.4613 | 11,801,312.00 |
| Mar 04 2024 | 0.5899 | -0.0001 | -0.02% | 0.5861 | 0.6008 | 0.5619 | 5,526,340.00 |
| Mar 03 2024 | 0.590 | 0.0093 | 1.60% | 0.5788 | 0.594 | 0.5136 | 5,931,223.00 |
| Mar 02 2024 | 0.5807 | 0.0286 | 5.18% | 0.5504 | 0.5828 | 0.5393 | 5,739,571.00 |
| Mar 01 2024 | 0.5521 | 0.043 | 8.45% | 0.5126 | 0.5533 | 0.5126 | 6,692,725.00 |
| Feb 29 2024 | 0.5091 | 0.0083 | 1.66% | 0.510 | 0.5376 | 0.4923 | 7,716,213.00 |
| Feb 28 2024 | 0.5008 | 0.0127 | 2.60% | 0.4887 | 0.5161 | 0.4532 | 7,958,952.00 |
| Feb 27 2024 | 0.4881 | -0.0073 | -1.47% | 0.4952 | 0.4954 | 0.4745 | 4,478,684.00 |
| Feb 26 2024 | 0.4954 | -0.001 | -0.20% | 0.4967 | 0.5018 | 0.4746 | 4,235,116.00 |
| Feb 25 2024 | 0.4964 | 0.0024 | 0.49% | 0.494 | 0.5049 | 0.4768 | 7,305,320.00 |
| Feb 24 2024 | 0.494 | 0.0227 | 4.82% | 0.4752 | 0.5576 | 0.4645 | 25,787,457.00 |
| Feb 23 2024 | 0.4713 | 0.0285 | 6.44% | 0.4441 | 0.4973 | 0.4314 | 12,928,625.00 |
| Feb 22 2024 | 0.4428 | 0.0073 | 1.68% | 0.4343 | 0.4528 | 0.4285 | 3,765,956.00 |
| Feb 21 2024 | 0.4355 | -0.0102 | -2.29% | 0.4459 | 0.4478 | 0.4177 | 2,456,261.00 |
