1inch (1INCH) historical data and Live price

1inch

1inch

1INCH
$ 5.66 -4.53 % 0.00009455 BTC
MARKET CAP
873.34 M
24H VOLUME
199.038 M
CIRC.SUPPLY
154.368 M
MAX SUPPLY
Rank100
1H -1.98 %
24H -4.53 %
7D 29.78 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/216.1076.1075.5415.737239,290,719.08885,631,460.81
4/9/216.2086.6695.9736.111338,846,877.74943,227,475.03
4/8/215.5736.4975.4896.214543,989,276.33959,042,900.9
4/7/215.1855.9214.5515.541509,325,297.91836,336,531.96
4/6/215.3145.8295.1965.196296,396,120.06784,314,616.85
4/5/214.5925.3674.4515.316250,498,100.06801,981,772.43
4/4/214.2664.714.2124.59691,285,938.4693,336,617.76
4/3/214.6834.7924.2674.268121,334,091.77643,693,191.06
4/2/214.4534.6964.4094.68999,894,561.97707,146,534.69
4/1/214.3384.5094.2994.4591,108,307.96670,949,963.9
3/31/214.5084.5534.2054.33591,819,789.58653,468,987.54
3/30/214.5984.684.4374.50687,607,941.57679,291,603.16
3/29/214.0874.6164.0394.592140,873,995.05686,114,539.55
3/28/213.9984.2243.9534.08978,265,348.61610,926,653.47
3/27/214.0084.0633.8273.99670,190,081.03596,982,665.39
3/26/213.6774.0313.6774.00674,864,877.23598,393,875.72
3/25/213.7283.8613.5863.67899,045,205.45548,859,555.69
3/24/214.14.3383.6263.735113,293,447.16557,155,650.16
3/23/214.3144.464.0394.105119,013,542.77612,320,331.46
3/22/214.6754.8414.2344.316127,435,918.83643,545,800.97
3/21/214.744.8184.5334.674102,306,810.92696,823,708.19
3/20/214.9065.1994.744.743111,011,813.81707,080,085.94
3/19/214.5755.2434.4784.915181,659,051.36732,734,038.25
3/18/215.0035.0834.554.583156,228,956.51682,419,031.95
3/17/214.554.9934.2654.987239,373,005.05742,577,576.86
3/16/213.9534.6243.7994.542211,821,006.37655,775,520.77
3/15/213.854.3533.7483.959189,606,121.7571,607,383.99
3/14/214.1014.2143.8573.857101,107,288.11556,766,892.68
3/13/213.8034.1793.6414.105123,477,327.33592,452,707.41
3/12/213.9984.1343.7073.804122,202,522.33548,962,878.49
3/11/214.0054.1373.8893.996113,199,224.79576,629,804.59
3/10/214.444.5113.9534.012141,330,123.15578,617,146.56
3/9/214.3174.5474.2154.439152,365,091.76640,232,931.05
3/8/213.9824.4563.8634.317173,310,734.96622,550,960.33
3/7/213.8534.0823.793.982128,557,043.89574,235,431.95
3/6/213.7383.8553.6153.84965,859,988.3555,011,994.89
3/5/213.8333.8433.543.74398,674,473.55539,485,886.22
3/4/214.084.2343.7593.835113,624,252.62552,253,401.5
3/3/214.014.3083.9894.085121,116,979.12588,176,162.72
3/2/214.1184.3473.8234.007163,056,727.06576,776,718.38
3/1/213.8334.1843.7954.116139,767,271.28592,279,985.64
2/28/214.1684.1683.5423.829197,014,486.73550,914,247.79
2/27/214.5054.8494.0194.164212,618,628.45598,945,253.88
2/26/213.9445.1233.8234.497612,749,557.56646,582,707.12
2/25/213.6414.623.5193.914349,144,151.24562,569,608.54
2/24/213.6534.1473.423.639194,513,451.29522,941,210.11
2/23/214.544.5513.0733.641340,155,308.99523,206,990.64
2/22/215.0625.0723.7824.545252,185,313.33652,951,515.33
2/21/215.1455.4494.9355.066231,995,174.92726,715,805.6
2/20/214.6125.8474.4695.175511,191,056.74742,134,837.41
2/19/214.7844.8374.5344.611165,766,600.9646,762,766.82
2/18/214.845.1654.7444.784153,383,278.41670,999,677.15
2/17/214.7555.0594.4144.848212,036,534.55680,065,994.85
2/16/214.9475.1614.6434.749240,797,372.15666,169,639.79
2/15/215.2715.4984.3074.949404,435,888.61694,200,218.83
2/14/215.7076.2435.145.288362,249,719.97741,700,523.8
2/13/215.2765.9975.1675.71408,052,841.84799,839,710.13
2/12/215.6355.7555.1435.286340,232,334.89737,149,848.12
2/11/214.8995.8464.7185.644358,311,594.79701,380,260.46
2/10/215.0835.4184.6224.901303,908,946.6608,713,775.44
2/9/215.3385.3424.8485.104265,923,223.45633,277,833.63
2/8/214.9575.4734.7075.345306,913,066.46660,445,528.18
2/7/215.2515.2984.3434.961350,304,623.02612,477,549.06
2/6/215.8255.9345.2035.249310,985,733.05568,255,765.4
2/5/215.586.3085.5385.831365,372,197.43630,845,508.72
2/4/215.0295.9264.6345.578525,985,999.05603,129,396.75
2/3/214.685.2344.4745.026375,531,299.81538,031,935.69
2/2/215.0185.0664.5774.677335,985,648.02500,243,939.67
2/1/214.9495.254.35.016677,829,088.04535,641,416.56
1/31/214.5935.4984.4984.949971,693,811522,954,459.28
1/30/213.364.6473.1974.598706,673,279.07485,262,875.69
1/29/213.1163.222.8583.012334,321,500.03305,418,181.61
1/28/212.5173.1832.4453.161377,648,265.045320,150,325.738
1/27/212.6762.7022.2392.52263,964,928.231181,835,995.557
1/26/212.3612.6762.1962.673257,922,264.056192,914,684.788
1/25/212.4742.7042.332.366298,397,441.052170,735,535.218
1/24/211.9312.4831.8862.476238,009,338.809178,704,022.358
1/23/211.7641.991.7131.932149,652,678.779139,418,915.883
1/22/211.5661.8471.431.767147,896,567.521127,546,138.424
1/21/211.8551.8771.5581.567106,919,772.528113,055,354.744
1/20/211.9111.9611.6521.856115,774,841.365133,914,159.58
1/19/211.8792.0911.8161.916138,354,205.755138,246,843.357
1/18/212.0322.0661.7531.878155,228,582.498135,502,761.441
1/17/211.6442.1561.5982.029264,378,889.709146,437,465.905
1/16/211.3491.8091.3411.646180,632,495.775118,803,397.326
1/15/211.3361.51.1971.35117,648,381.1397,395,553.828
1/14/211.2731.3961.2711.33565,837,974.26196,325,963.324
1/13/211.1231.3041.0781.27265,603,618.9491,814,667.381
1/12/211.1261.2021.0631.12354,302,082.97481,022,889.475
1/11/211.2091.2090.9761.12781,363,662.19881,337,090.835