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

1inch Network

1INCH

$ 0.374101 + 2.012 %

0.00000551 BTC

MARKET CAP
469.494 M

24H VOLUME
27.269 M

CIRC.SUPPLY
1.255 B

MAX SUPPLY

1INCH

USD

Rank129

1H 0.10 %

24H 2.01 %

7D -12.22 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.361	0.371	0.36	0.369	27,357,275.44	463,715,979.25
7/25/24	0.378	0.38	0.351	0.361	30,602,878.42	453,085,701.72
7/24/24	0.4	0.402	0.376	0.378	29,772,495.12	474,111,574.64
7/23/24	0.418	0.425	0.397	0.4	30,689,398.67	501,253,879.58
7/22/24	0.432	0.435	0.415	0.418	34,008,646.98	523,946,394.58
7/21/24	0.424	0.436	0.412	0.432	28,479,967.23	542,145,071.65
7/20/24	0.423	0.43	0.421	0.424	22,062,232.14	531,669,885.51
7/19/24	0.412	0.427	0.405	0.423	25,960,608.97	530,572,736.73
7/18/24	0.427	0.434	0.403	0.412	29,706,367.56	516,218,256.26
7/17/24	0.424	0.436	0.424	0.427	29,116,134.77	535,994,342.01
7/16/24	0.432	0.434	0.41	0.424	31,506,525.01	531,452,056.55
7/15/24	0.424	0.434	0.419	0.433	30,654,097.56	542,499,452.94
7/14/24	0.415	0.427	0.411	0.424	23,531,209.52	531,265,960.64
7/13/24	0.407	0.42	0.404	0.415	22,170,627.23	520,592,197.73
7/12/24	0.409	0.412	0.394	0.407	25,269,861.23	510,848,874.08
7/11/24	0.411	0.419	0.399	0.409	26,333,064.52	513,290,612.59
7/10/24	0.407	0.412	0.398	0.411	24,769,300.46	514,707,403.64
7/9/24	0.396	0.41	0.395	0.407	30,005,824.74	509,840,983.34
7/8/24	0.37	0.397	0.36	0.396	32,977,749.02	496,110,078.26
7/7/24	0.393	0.4	0.369	0.37	28,729,726.67	464,258,267.93
7/6/24	0.36	0.4	0.356	0.393	29,566,309.9	492,447,594.86
7/5/24	0.347	0.362	0.309	0.36	46,917,808.46	451,173,631.73
7/4/24	0.377	0.377	0.347	0.347	36,213,672.44	434,408,575.77
7/3/24	0.398	0.399	0.373	0.377	22,381,764.05	471,911,265.99
7/2/24	0.39	0.399	0.388	0.398	18,936,702.45	498,172,817.63
7/1/24	0.399	0.406	0.389	0.39	20,150,198.72	488,127,990.95
6/30/24	0.383	0.402	0.382	0.4	18,451,055.31	500,542,002.68
6/29/24	0.392	0.398	0.383	0.383	17,391,075.59	480,365,522.58
6/28/24	0.398	0.411	0.392	0.392	25,999,869.86	491,129,045.66
6/27/24	0.389	0.404	0.385	0.398	30,390,816.06	498,897,274.51
6/26/24	0.398	0.403	0.384	0.389	20,561,907.42	487,546,204.21
6/25/24	0.396	0.405	0.393	0.398	21,972,866.25	498,542,948.85
6/24/24	0.388	0.396	0.377	0.396	29,147,694.23	495,908,732.08
6/23/24	0.41	0.415	0.387	0.388	20,196,759.77	485,535,195.77
6/22/24	0.401	0.411	0.396	0.41	18,686,317.67	512,692,285.86
6/21/24	0.426	0.426	0.4	0.401	30,594,354.83	502,435,711.68
6/20/24	0.446	0.463	0.424	0.426	47,992,538.07	533,061,723.89
6/19/24	0.403	0.455	0.399	0.446	42,087,607.66	558,836,993.62
6/18/24	0.409	0.412	0.369	0.403	70,251,441.18	504,487,496.22
6/17/24	0.42	0.424	0.376	0.409	35,095,575.5	512,337,226.72
6/16/24	0.413	0.425	0.407	0.42	16,372,807.67	525,476,262.03
6/15/24	0.405	0.418	0.402	0.413	18,599,203.45	517,271,598.35
6/14/24	0.413	0.424	0.398	0.405	29,231,618.39	507,008,385.95
6/13/24	0.424	0.436	0.41	0.413	40,580,284.17	492,983,348.75
6/12/24	0.408	0.434	0.399	0.424	24,159,986.3	505,768,473.51
6/11/24	0.433	0.434	0.399	0.408	30,166,905.84	485,927,239.03
6/10/24	0.443	0.454	0.432	0.433	32,387,909.84	515,203,289.95
6/9/24	0.451	0.459	0.44	0.443	25,665,212.63	527,112,283.15
6/8/24	0.46	0.486	0.446	0.451	44,821,765.6	536,788,311.54
6/7/24	0.482	0.501	0.426	0.46	47,937,236.33	546,392,178.05
6/6/24	0.481	0.486	0.471	0.482	25,746,524.86	572,136,223.89
6/5/24	0.48	0.488	0.477	0.481	26,724,935.35	570,992,533.28
6/4/24	0.463	0.483	0.458	0.48	32,961,268.81	569,914,840.03
6/3/24	0.469	0.478	0.462	0.463	39,181,575.7	542,697,355.1
6/2/24	0.484	0.497	0.469	0.469	51,526,142.02	549,733,855.77
6/1/24	0.483	0.513	0.483	0.484	84,337,801.81	566,593,695.28
5/31/24	0.507	0.532	0.474	0.483	100,557,618.34	563,656,348.91
5/30/24	0.493	0.528	0.464	0.507	97,779,013.78	591,066,438.06
5/29/24	0.459	0.509	0.457	0.493	218,430,987.87	574,575,169.66
5/28/24	0.426	0.471	0.41	0.459	121,329,700.06	535,472,887.47
5/27/24	0.417	0.429	0.415	0.426	25,438,849.48	493,293,354.99
5/26/24	0.43	0.43	0.412	0.417	21,240,227.24	483,365,033.88
5/25/24	0.424	0.441	0.424	0.43	26,697,702.36	497,853,885.07
5/24/24	0.407	0.427	0.403	0.424	32,128,271.55	490,774,747.51
5/23/24	0.413	0.425	0.387	0.407	39,783,072.93	472,015,375.69
5/22/24	0.428	0.428	0.41	0.413	31,207,538.22	478,867,430.31
5/21/24	0.419	0.434	0.414	0.428	39,009,581.25	495,843,815.66
5/20/24	0.379	0.419	0.374	0.419	32,287,590.39	485,183,136.69
5/19/24	0.398	0.398	0.377	0.379	21,221,729.74	439,468,962.96
5/18/24	0.396	0.41	0.392	0.398	27,501,316.4	460,534,922.6
5/17/24	0.381	0.398	0.375	0.396	23,567,512.16	458,573,922.51
5/16/24	0.374	0.386	0.373	0.381	28,240,148.17	441,592,197.56
5/15/24	0.355	0.378	0.351	0.374	26,403,314.85	433,075,856.3
5/14/24	0.364	0.372	0.354	0.355	27,271,279.59	410,903,519.05
5/13/24	0.359	0.368	0.345	0.364	24,238,383.04	421,345,431.54
5/12/24	0.362	0.366	0.358	0.359	14,442,621.8	416,383,001.03
5/11/24	0.361	0.367	0.36	0.362	16,595,324.86	418,974,538.73
5/10/24	0.38	0.384	0.356	0.361	24,440,388.65	418,403,139.12
5/5/24	0.388	0.394	0.38	0.391	21,041,714.85	453,231,426.4
5/4/24	0.383	0.393	0.381	0.388	21,476,105.02	449,045,993.73
5/3/24	0.369	0.388	0.365	0.383	35,990,272.81	443,698,388.72
5/2/24	0.368	0.374	0.352	0.369	48,138,599.47	427,636,322.49
5/1/24	0.394	0.397	0.362	0.368	58,833,142.06	425,919,183.1
4/30/24	0.422	0.427	0.381	0.394	27,884,033.86	456,461,652.4
4/29/24	0.426	0.43	0.408	0.422	24,006,680.22	488,192,478.98
4/28/24	0.439	0.446	0.425	0.426	20,036,599.85	492,852,217.58
4/27/24	0.428	0.441	0.414	0.439	24,168,121.91	507,731,450.16
4/26/24	0.433	0.441	0.425	0.428	23,460,727.77	495,302,763.81
4/25/24	0.435	0.439	0.414	0.433	26,850,290.21	501,643,146.7
4/24/24	0.442	0.456	0.43	0.435	38,129,182.82	503,170,578.73

Similar Coins