1inch (1INCH) historical data and Live price

1inch

1inch

1INCH
$ 0.720198 -7.18 % 0.000036 BTC
MARKET CAP
393.598 M
24H VOLUME
112.021 M
CIRC.SUPPLY
546.514 M
MAX SUPPLY
Rank80
1H -2.02 %
24H -7.18 %
7D 7.76 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/220.6720.8020.6470.74230,105,505.56404,584,909.28
6/27/220.6940.7230.6520.67242,272,395.35366,877,246.06
6/26/220.7280.7830.6930.69372,860,157.85373,580,411.15
6/25/220.7580.7640.7020.72845,893,775.62392,424,838.06
6/24/220.7130.7770.6980.75870,700,185.31408,359,451.04
6/23/220.6860.7140.6730.71342,279,452.08383,451,749.72
6/22/220.6890.740.6510.68695,149,308.94368,045,266.08
6/21/220.6850.7240.6630.689116,732,683.44369,506,504.23
6/20/220.580.7180.5610.685150,443,623.13367,695,885.71
6/19/220.5510.5840.5310.5841,701,143.64310,690,261.83
6/18/220.590.5980.5180.55239,842,609.89295,636,144.79
6/17/220.5780.60.5770.5939,519,900.35316,281,530.92
6/16/220.6290.6340.5740.57753,441,909.42309,406,904.37
6/15/220.5940.6290.5390.62966,477,291.72337,270,271.74
6/12/220.6950.7130.6550.65566,658,755.8350,728,875.62
6/7/220.8760.8760.8210.84767,329,000.99411,980,372.9
6/6/220.8590.8960.8580.87563,203,596.5425,479,408.3
6/4/220.8740.880.8550.86849,103,930.09419,694,614.2
5/29/220.9190.9250.90.9235,877,701.72381,950,763.37
5/24/220.9571.0240.9560.99560,189,932.22413,114,695.92
5/22/220.9631.0150.9510.99952,777,525.24414,668,482.6
5/12/221.0231.0490.7180.809209,846,703.29335,609,457.35
12/31/212.4652.5092.3612.39590,854,667.371,012,018,404.27
8/3/212.3072.3432.1852.216279,389,427.95399,683,738.88
8/2/212.3212.3882.2832.308256,769,928.47416,202,145.32
8/1/212.3752.4832.3042.327276,635,997.75419,578,971.63
7/31/212.3052.442.2632.384267,105,514.54429,891,026.44
7/30/212.2452.3212.1692.311281,540,994.61416,733,624.42
7/29/212.1872.2622.1482.241259,269,075.18404,101,403.28
7/28/212.2192.2322.1382.183247,607,523.42393,593,319.49
7/27/212.1392.2192.0782.216276,104,509.39399,657,553.29
7/26/212.0472.3492.0242.144327,133,937.45386,510,594.26
7/25/212.0442.1241.9492.043232,218,567.86368,370,249.55
7/24/212.1112.1461.9882.045217,930,270.6368,733,232.33
7/23/212.042.151.9452.111246,513,315.21380,627,425.35
7/22/211.8282.0731.7852.041223,611,101.84367,941,913.18
7/21/211.711.9181.6631.825184,189,391.02329,024,163.97
7/20/211.7871.8231.6221.713180,723,608.31308,849,848.1
7/19/212.0312.0481.781.781180,977,412.61320,646,145.06
7/18/212.0152.1181.9992.031187,032,386.39365,522,125.15
7/17/211.9652.0791.9522.011189,249,844.92361,949,674.76
7/16/212.1462.2051.9571.968208,690,874.94354,267,288.61
7/15/212.2972.3482.1272.143202,690,476.79375,039,438.72
7/14/212.322.362.1782.296213,989,919.26401,602,868.63
7/13/212.4222.4542.2872.32210,255,306.72401,114,089.96
7/12/212.5182.5872.3772.426222,145,233.16419,503,435.68
7/11/212.4892.5732.4352.517218,475,067.29435,303,390.64
7/10/212.5782.6242.442.489219,879,454.77430,320,811.34
7/9/212.5092.6252.4122.578237,138,792.23445,786,893.85
7/8/212.7632.772.462.511238,231,153.06434,247,392.46
7/7/212.8392.9642.7482.761250,258,239.82477,432,035.29
7/6/212.4912.9282.4882.838316,931,322.44490,768,524.6
7/5/212.5332.5342.352.48571,554,799.36429,673,742.33
7/4/212.4852.6612.4122.53567,466,621.4438,211,566.75
7/3/212.3952.4952.3352.46951,037,360.24426,875,467.52
7/2/212.3732.4082.2672.39647,747,386.67414,184,644.23
7/1/212.5352.5352.3172.37950,956,083.71411,161,141.72
6/30/212.5462.5722.3432.53664,460,206.46438,196,423.84
6/29/212.472.7012.4582.53177,799,876.85437,274,004.53
6/28/212.5032.6092.342.46897,711,244.16426,471,680.73
6/27/212.3532.5152.2962.50559,643,082.83432,912,245.96
6/26/212.3442.4482.2022.34667,472,012.31405,448,249.43
6/25/212.7272.7862.3252.3580,668,424.43406,048,807.34
6/24/212.6142.7752.4492.71367,207,132.93468,555,251.22
6/23/212.42.8272.2752.615102,543,093451,800,940.34
6/22/212.672.8512.0792.395147,909,465.55413,808,770.21
6/21/213.3993.4282.5892.677175,706,818.88462,325,696.32
6/20/213.0253.4922.8173.41104,948,663.61589,006,578.09
6/19/213.1673.2133.0193.03565,214,405.64524,163,094.96
6/18/213.4143.4243.0423.15678,585,130.17545,027,133.94
6/17/213.5923.7373.2943.407111,335,618.79588,450,637.14
6/16/213.7473.9483.5543.593127,422,089.15620,611,044.62
6/15/213.6833.7923.5293.757118,286,988.38648,791,342.65
6/14/213.0063.8460.4933.686291,787,590.92636,574,245.59
6/13/212.7293.0432.6243.00885,818,026.51519,481,520.19
6/12/212.7442.822.5322.73174,260,476.21471,533,355.21
6/11/213.0173.0662.6652.73875,844,861.28472,815,683.73
6/10/213.1923.2532.8553.022107,321,406.3521,641,013.25
6/9/213.0993.232.8853.185162,499,367.63549,716,917.19
6/7/213.9023.9173.3553.397103,413,656.49586,389,099.15
6/6/213.6864.1093.6443.912166,781,030.06675,198,243.72
6/5/213.3814.0083.3433.687216,217,313.86636,357,551.88
6/4/213.4963.6563.1113.378176,010,088.64583,032,952.51
6/3/213.3773.5973.3353.495101,871,243.44603,273,960.37
6/2/213.1223.5633.0443.371130,574,402.34581,741,307.38
6/1/213.2123.2672.9933.12286,427,184.69523,237,717.19
5/31/212.8833.2952.7633.219121,059,016.9539,400,360.77
5/30/212.5662.9812.4162.88690,557,110.17483,668,702.24
5/29/212.7622.982.4482.57101,283,055.75430,541,731.37
5/28/213.2713.3762.6162.759124,555,543.1462,247,353.38