1inch Network (1INCH) historical data and Live price

1inch

1inch Network

1INCH
$ 0.439807 + 6.057 % 0.00000677 BTC
MARKET CAP
508.936 M
24H VOLUME
23.932 M
CIRC.SUPPLY
1.157 B
MAX SUPPLY
Rank135
1H 0.82 %
24H 6.06 %
7D 13.75 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/20/240.4150.4460.4060.44230,171,428.26511,898,133.52
4/19/240.4070.4360.3780.41538,234,807.95480,251,732.82
4/18/240.3810.4110.3720.40729,406,902.49471,164,591.94
4/17/240.3990.4030.3690.38130,372,315.93440,488,535.13
4/16/240.4010.4070.380.39932,965,697.34461,399,648.17
4/15/240.4180.440.3840.40141,555,175.78463,884,926.57
4/14/240.3920.4240.3750.41847,453,769.57484,039,808.6
4/13/240.4740.4750.3430.39270,698,052.91453,317,265.05
4/12/240.5520.5630.4290.47459,378,902.64548,862,990.64
4/11/240.5640.5670.5420.55229,855,265.3638,898,744.52
4/10/240.5770.5830.5470.56439,242,016.07646,700,946.09
4/9/240.6120.6140.5750.57746,943,822.41660,915,715.23
4/8/240.5670.6390.5560.612118,277,261.33701,089,531.41
4/7/240.5450.5720.5440.56729,375,544.19650,117,509.35
4/6/240.5420.5490.5360.54518,859,367.83624,583,240.68
4/5/240.5490.5510.520.54227,307,733.11620,496,593.24
4/4/240.5370.5590.5240.54928,219,742.32629,488,729.95
4/3/240.5410.5550.5230.53733,942,535.11615,270,708.96
4/2/240.5990.60.5350.54148,191,076.93620,008,552.86
4/1/240.6180.630.5770.59955,707,703.93685,898,147.18
3/31/240.6060.6190.5990.61826,262,225.03708,329,861.68
3/30/240.5980.6230.5930.60636,118,912.09694,657,563.38
3/29/240.6030.6070.5840.59831,041,551.38684,942,921.61
3/28/240.5830.6050.5720.60333,768,686.45690,883,110.71
3/27/240.6080.6140.5770.58339,733,867.7667,621,865.64
3/26/240.5910.6180.5910.60840,338,927.46696,073,587.62
3/25/240.5660.5930.5630.59134,266,539.06677,093,575.7
3/24/240.5440.5710.5420.56625,944,993.48648,084,488.03
3/23/240.5380.5550.5330.54425,442,055.55623,178,817.36
3/22/240.5550.5620.5220.53832,493,482.33615,940,844.54
3/21/240.5510.5620.5370.55537,164,886.35635,776,959.75
3/20/240.5010.5510.4850.55146,628,696.18629,866,186.57
3/19/240.5560.5610.4890.50155,019,145.3572,993,490.99
3/18/240.5870.5960.5440.55639,251,531.5635,306,147.76
3/17/240.5640.5940.5360.5947,686,390.04675,208,965.33
3/16/240.6160.6270.5530.56471,239,865.67644,958,471.93
3/15/240.6560.6630.570.61679,392,206.91704,958,212.36
3/14/240.6840.6880.6170.65664,750,318.41751,437,539.25
3/13/240.6580.7020.6510.68476,998,902.51782,312,524.54
3/12/240.6610.6650.6110.65864,798,824.35752,792,749.45
3/11/240.6410.6740.6050.66189,757,716.8756,137,771.47
3/10/240.6240.6420.5980.64153,929,168.52732,694,375.62
3/9/240.6080.6310.6020.62446,636,088.55713,504,469.09
3/8/240.6320.6350.5960.60856,243,175.71696,039,345.92
3/7/240.6340.6490.60.63271,180,612.81723,379,256.38
3/6/240.5410.6340.5160.634169,323,591.88725,013,220.74
3/5/240.590.6110.490.541111,067,284.41619,203,841.64
3/4/240.590.60.5660.5982,712,953.56675,288,379.66
3/3/240.5820.5930.540.58966,669,470.48674,251,394.7
3/2/240.5510.5830.5410.58266,801,656.3665,451,765.37
3/1/240.5090.5540.5090.55164,439,787.24629,925,668.32
2/29/240.5010.5370.4940.50988,442,305.88582,551,398.45
2/28/240.4880.5150.4660.50175,018,493.38573,201,785.69
2/27/240.4950.4950.4780.48846,084,486.87557,357,039.98
2/26/240.4960.5010.4770.49541,805,445.85565,689,960.52
2/25/240.4940.5040.4780.49656,946,827.23566,497,726.01
2/24/240.4710.5540.4660.494219,616,001.4564,326,552.68
2/23/240.4420.4930.4320.47196,956,454.68538,052,068.41
2/22/240.4350.4520.4290.44228,882,622.14504,928,836.47
2/21/240.4460.4470.4190.43526,672,942.6496,574,095.71
2/20/240.4620.4670.4280.44641,443,260.57509,118,433.31
2/19/240.4520.4670.4510.46228,084,518.25527,241,273.54
2/18/240.4430.4610.4370.45226,684,246.8516,156,589.82
2/17/240.4530.460.4290.44325,505,450.03506,154,538.63
2/16/240.4520.4630.4410.45329,676,148.96517,377,299.56
2/15/240.4490.4650.4430.45253,662,600.12516,354,521.04
2/14/240.4340.450.4290.44924,304,891.47512,241,946.77
2/13/240.4340.440.4210.43424,746,187.74494,964,959.74
2/12/240.420.440.4150.43422,388,952.35495,428,043.58
2/11/240.4210.4380.4190.4222,843,735.55479,472,390.06
2/10/240.4260.4350.4180.42120,148,740.15480,151,498.23
2/9/240.4080.4290.4070.42628,975,584.01486,240,730.25
2/8/240.4090.4130.4010.40823,607,529.82465,336,218.98
2/7/240.3910.4130.3870.40922,570,389.01467,124,743.99
2/6/240.3940.40.3890.39118,058,322.6445,825,289.29
2/5/240.3890.4070.3830.39422,794,731.12449,117,079.15
2/4/240.410.410.3890.38919,536,190.45443,914,384.59
2/3/240.410.4140.3940.4124,174,458.07467,497,356.15
2/2/240.3820.4110.3820.4133,213,672.31467,619,030.29
2/1/240.3910.3910.3730.38225,272,091.26436,222,785.59
1/31/240.410.4250.3880.39151,370,731.95446,269,536.89
1/30/240.4110.4290.4060.4146,739,578.31466,917,934.89
1/29/240.3850.4160.3830.41132,391,523.61467,472,721.5
1/28/240.40.4060.3830.38523,938,053.07437,582,882.59
1/27/240.3930.4030.3830.420,970,021.03454,382,972.47
1/26/240.3770.3950.3730.39323,140,837.08446,382,726.42
1/25/240.3810.3810.3680.37720,165,247.13427,984,632.89
1/24/240.3720.3830.3670.38124,616,840.74432,138,619.52
1/23/240.3810.3880.3520.37232,575,445.82421,740,848.01
1/22/240.4170.4180.380.38133,178,916.38432,676,032.39