1INCH Token More Historical Data - 1INCHGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
1INCH Token (Cryptocurrency:1INCHGBP)
1INCH Token (Cryptocurrency:1INCHGBP) Historical

1INCHGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.307	0.011	3.72%	0.295	0.307	0.287	33,426.00
May 02 2024	0.296	0.002	0.68%	0.294	0.298	0.281	113,339.00
May 01 2024	0.294	-0.019	-6.07%	0.313	0.316	0.289	84,088.00
Apr 30 2024	0.313	-0.023	-6.85%	0.336	0.336	0.305	67,193.00
Apr 29 2024	0.336	-0.005	-1.47%	0.355	0.365	0.326	34,529.00
Apr 28 2024	0.341	-0.008	-2.29%	0.348	0.351	0.340	15,977.00
Apr 27 2024	0.349	0.006	1.75%	0.343	0.352	0.336	75,949.00
Apr 26 2024	0.343	-0.003	-0.87%	0.346	0.351	0.340	15,127.00
Apr 25 2024	0.346	-0.009	-2.54%	0.347	0.348	0.333	24,598.00
Apr 24 2024	0.355	0.00	0.00%	0.355	0.365	0.348	13,931.00
Apr 23 2024	0.355	-0.003	-0.84%	0.358	0.358	0.348	94,628.00
Apr 22 2024	0.358	0.012	3.47%	0.330	0.358	0.306	49,446.00
Apr 21 2024	0.346	-0.014	-3.89%	0.360	0.360	0.344	2,289.00
Apr 20 2024	0.360	0.022	6.51%	0.338	0.361	0.330	3,824.00
Apr 19 2024	0.338	0.008	2.42%	0.330	0.350	0.306	25,953.00
Apr 18 2024	0.330	0.020	6.45%	0.310	0.330	0.304	14,719.00
Apr 17 2024	0.310	-0.008	-2.52%	0.318	0.324	0.299	24,701.00
Apr 16 2024	0.318	-0.003	-0.93%	0.321	0.326	0.305	14,913.00
Apr 15 2024	0.321	-0.017	-5.03%	0.331	0.352	0.316	85,115.00
Apr 14 2024	0.338	0.016	4.97%	0.319	0.342	0.307	66,698.00
Apr 13 2024	0.322	-0.061	-15.93%	0.383	0.383	0.278	105,424.00
Apr 12 2024	0.383	-0.053	-12.16%	0.436	0.449	0.343	124,636.00
Apr 11 2024	0.436	-0.014	-3.11%	0.450	0.450	0.432	8,396.00
Apr 10 2024	0.450	-0.009	-1.96%	0.459	0.462	0.437	21,984.00
Apr 09 2024	0.459	-0.022	-4.57%	0.481	0.481	0.458	60,654.00
Apr 08 2024	0.481	0.034	7.61%	0.443	0.506	0.443	95,964.00
Apr 07 2024	0.447	0.015	3.47%	0.432	0.449	0.421	6,088.00
Apr 06 2024	0.432	0.003	0.70%	0.429	0.433	0.424	5,799.00
Apr 05 2024	0.429	-0.008	-1.83%	0.434	0.435	0.410	31,325.00
Apr 04 2024	0.437	0.012	2.82%	0.425	0.441	0.415	5,923.00
Apr 03 2024	0.425	-0.009	-2.07%	0.434	0.442	0.416	28,695.00
Apr 02 2024	0.434	-0.043	-9.01%	0.477	0.477	0.427	31,048.00
Apr 01 2024	0.477	-0.002	-0.42%	0.485	0.492	0.465	17,207.00
Mar 31 2024	0.479	-0.001	-0.21%	0.480	0.484	0.475	12,087.00
Mar 30 2024	0.480	0.009	1.91%	0.471	0.512	0.471	101,329.00
Mar 29 2024	0.471	-0.008	-1.67%	0.481	0.481	0.465	4,309.00
Mar 28 2024	0.479	0.019	4.13%	0.460	0.480	0.452	29,131.00
Mar 27 2024	0.460	-0.018	-3.77%	0.480	0.481	0.457	56,901.00
Mar 26 2024	0.478	0.013	2.80%	0.465	0.484	0.465	21,521.00
Mar 25 2024	0.465	0.014	3.10%	0.448	0.465	0.448	18,071.00
Mar 24 2024	0.451	0.029	6.87%	0.436	0.452	0.430	4,168.00
Mar 23 2024	0.422	0.00	0.00%	0.422	0.441	0.422	1,200.00
Mar 22 2024	0.422	-0.017	-3.87%	0.439	0.446	0.417	15,485.00
Mar 21 2024	0.439	0.011	2.57%	0.428	0.442	0.421	28,159.00
Mar 20 2024	0.428	0.044	11.46%	0.384	0.431	0.384	16,870.00
Mar 19 2024	0.384	-0.050	-11.52%	0.435	0.435	0.384	37,443.00
Mar 18 2024	0.434	-0.028	-6.06%	0.462	0.468	0.429	41,506.00
Mar 17 2024	0.462	0.018	4.05%	0.444	0.462	0.420	32,513.00
Mar 16 2024	0.444	-0.035	-7.31%	0.494	0.494	0.433	46,234.00
Mar 15 2024	0.479	-0.055	-10.30%	0.514	0.514	0.448	92,909.00
Mar 14 2024	0.534	0.00	0.00%	0.537	0.538	0.492	62,518.00
Mar 13 2024	0.534	0.026	5.12%	0.508	0.543	0.508	98,114.00
Mar 12 2024	0.508	-0.006	-1.17%	0.507	0.508	0.478	20,637.00
Mar 11 2024	0.514	0.020	4.05%	0.495	0.524	0.473	124,265.00
Mar 10 2024	0.494	0.012	2.49%	0.485	0.494	0.464	18,116.00
Mar 09 2024	0.482	0.010	2.12%	0.472	0.490	0.470	12,657.00
Mar 08 2024	0.472	-0.023	-4.65%	0.495	0.495	0.464	25,431.00
Mar 07 2024	0.495	0.001	0.20%	0.492	0.508	0.461	232,916.00
Mar 06 2024	0.494	0.069	16.24%	0.425	0.500	0.415	246,500.00
Mar 05 2024	0.425	-0.038	-8.21%	0.466	0.479	0.343	120,166.00
Mar 04 2024	0.463	0.002	0.43%	0.469	0.475	0.447	37,836.00
Mar 03 2024	0.461	0.005	1.10%	0.456	0.466	0.411	17,909.00
Mar 02 2024	0.456	0.019	4.35%	0.437	0.461	0.430	41,786.00
Mar 01 2024	0.437	0.043	10.91%	0.394	0.437	0.394	18,888.00
Feb 29 2024	0.394	0.007	1.81%	0.393	0.424	0.378	129,475.00
Feb 28 2024	0.387	0.004	1.04%	0.383	0.406	0.359	166,771.00
Feb 27 2024	0.383	-0.006	-1.54%	0.389	0.389	0.367	46,141.00
Feb 26 2024	0.389	-0.002	-0.51%	0.392	0.395	0.377	17,231.00
Feb 25 2024	0.391	0.00	0.00%	0.391	0.398	0.377	96,998.00
Feb 24 2024	0.391	0.010	2.62%	0.381	0.437	0.370	188,328.00
Feb 23 2024	0.381	0.032	9.17%	0.349	0.390	0.341	55,459.00
Feb 22 2024	0.349	0.005	1.45%	0.345	0.357	0.340	28,594.00
Feb 21 2024	0.344	-0.011	-3.10%	0.354	0.354	0.333	36,042.00
Feb 20 2024	0.355	-0.014	-3.79%	0.369	0.371	0.334	62,263.00
Feb 19 2024	0.369	0.010	2.79%	0.359	0.371	0.359	63,462.00
Feb 18 2024	0.359	0.010	2.87%	0.349	0.366	0.349	53,986.00
Feb 17 2024	0.349	-0.004	-1.13%	0.353	0.365	0.340	38,585.00
Feb 16 2024	0.353	-0.008	-2.22%	0.361	0.366	0.350	66,820.00
Feb 15 2024	0.361	0.006	1.69%	0.365	0.367	0.351	47,989.00
Feb 14 2024	0.355	0.009	2.60%	0.346	0.355	0.341	36,765.00
Feb 13 2024	0.346	0.003	0.87%	0.343	0.347	0.340	5,000.00
Feb 12 2024	0.343	0.013	3.94%	0.330	0.347	0.325	68,471.00
Feb 11 2024	0.330	0.00	0.00%	0.330	0.345	0.330	94,933.00
Feb 10 2024	0.330	-0.004	-1.20%	0.332	0.341	0.329	18,176.00
Feb 09 2024	0.334	0.010	3.09%	0.324	0.338	0.324	70,930.00
Feb 08 2024	0.324	-0.001	-0.31%	0.324	0.327	0.319	31,299.00
Feb 07 2024	0.325	0.014	4.50%	0.311	0.326	0.307	42,439.00
Feb 06 2024	0.311	-0.003	-0.96%	0.314	0.316	0.310	10,683.00
Feb 05 2024	0.314	0.005	1.62%	0.308	0.324	0.300	71,835.00
Feb 04 2024	0.309	-0.018	-5.50%	0.324	0.324	0.307	54,781.00
Feb 03 2024	0.327	0.001	0.31%	0.325	0.327	0.313	27,521.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions