1inch (1INCH) historical data and Live price

1inch

1inch

1INCH
$ 3.70 + 2.177 % 0.00009229 BTC
MARKET CAP
639.682 M
24H VOLUME
117.393 M
CIRC.SUPPLY
172.692 M
MAX SUPPLY
Rank103
1H 1.76 %
24H 2.18 %
7D 17.71 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
5/27/213.4353.4352.9773.256107,592,569.02545,422,825.03
5/26/212.8943.4642.8413.411172,026,031.9571,488,575.23
5/25/212.9493.0972.5432.895127,129,785.37485,029,036.06
5/24/212.3383.0092.2972.938161,381,008.75492,079,957.4
5/23/212.7242.8851.7852.354171,921,201.69393,969,220.43
5/22/213.1223.1522.6482.723129,174,400.41455,611,344.33
5/21/213.5983.8082.6543.111180,794,747.56520,549,851.5
5/7/216.6077.116.3026.585295,706,931.61,031,745,994.44
5/7/216.6077.116.3026.585295,706,931.61,031,745,994.44
5/7/216.6077.116.3026.585295,706,931.61,031,745,994.44
5/7/216.6077.116.3026.585295,706,931.61,031,745,994.44
4/26/213.9954.5673.9534.544111,961,957.65711,861,007.4
4/25/213.9534.2453.7923.98472,845,804.82624,107,750.56
4/24/214.2844.2843.9193.94498,756,612.24617,911,330.28
4/23/214.5924.693.7794.279234,049,482.53670,320,075.24
4/22/215.025.3254.544.601191,565,600.51720,820,531.87
4/21/215.0235.2784.8695.028177,811,574.98787,786,897.92
4/20/214.8485.1844.4325.02178,751,146.07786,438,166.56
4/19/215.2985.464.7224.861149,010,302.96761,581,244.81
4/18/216.546.7244.685.281340,909,895.95827,380,675.02
4/17/215.8256.5985.8256.524218,658,638.881,022,069,381.98
4/16/216.0896.1435.6265.829161,737,364.55913,268,682.41
4/15/215.8866.4135.7856.092222,179,644.29954,413,057.58
4/14/215.6076.0235.4595.881225,811,496.02908,127,962.9
4/13/215.55.7985.4255.613169,325,547.38866,667,300.98
4/12/215.6885.8275.2795.487173,556,284.24847,052,249.06
4/11/215.745.9075.5715.692146,275,772.27878,678,501.48
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