Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.1INCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.4134 | -0.01091 | -2.57% | 0.4238 | 0.43775 | 0.40948 | 72,473.00 |
| Jun 12 2024 | 0.42431 | 0.01704 | 4.18% | 0.40659 | 0.43544 | 0.39892 | 9,725.00 |
| Jun 11 2024 | 0.40727 | -0.02564 | -5.92% | 0.43371 | 0.43431 | 0.39864 | 14,810.00 |
| Jun 10 2024 | 0.43291 | -0.01021 | -2.30% | 0.44315 | 0.45473 | 0.4306 | 18,666.00 |
| Jun 09 2024 | 0.44312 | -0.00764 | -1.69% | 0.44989 | 0.46047 | 0.43997 | 21,505.00 |
| Jun 08 2024 | 0.45076 | -0.01043 | -2.26% | 0.45773 | 0.48558 | 0.44525 | 30,720.00 |
| Jun 07 2024 | 0.46119 | -0.02116 | -4.39% | 0.4839 | 0.50113 | 0.42213 | 45,651.00 |
| Jun 06 2024 | 0.48235 | 0.0015 | 0.31% | 0.48061 | 0.48654 | 0.47068 | 15,689.00 |
| Jun 05 2024 | 0.48085 | 0.00059 | 0.12% | 0.48069 | 0.48792 | 0.47649 | 27,618.00 |
| Jun 04 2024 | 0.48026 | 0.01748 | 3.78% | 0.46311 | 0.48345 | 0.45775 | 27,121.00 |
| Jun 03 2024 | 0.46278 | -0.00624 | -1.33% | 0.47081 | 0.47864 | 0.46143 | 18,917.00 |
| Jun 02 2024 | 0.46902 | -0.01571 | -3.24% | 0.48442 | 0.49959 | 0.46856 | 31,536.00 |
| Jun 01 2024 | 0.48473 | 0.00091 | 0.19% | 0.48422 | 0.5146 | 0.48292 | 43,750.00 |
| May 31 2024 | 0.48382 | -0.00939 | -1.90% | 0.50505 | 0.53469 | 0.47374 | 46,504.00 |
| May 30 2024 | 0.49321 | 0.00 | 0.00% | 0.49321 | 0.49321 | 0.49321 | 0.00 |
| May 29 2024 | 0.49321 | 0.03351 | 7.29% | 0.46062 | 0.512 | 0.45755 | 109,767.00 |
| May 28 2024 | 0.4597 | 0.0336 | 7.89% | 0.428 | 0.47215 | 0.41019 | 153,878.00 |
| May 27 2024 | 0.4261 | 0.00877 | 2.10% | 0.41742 | 0.42987 | 0.41497 | 10,687.00 |
| May 26 2024 | 0.41733 | -0.01271 | -2.96% | 0.42923 | 0.4309 | 0.41193 | 7,763.00 |
| May 25 2024 | 0.43004 | 0.00603 | 1.42% | 0.42408 | 0.44196 | 0.42408 | 15,572.00 |
| May 24 2024 | 0.42401 | 0.01635 | 4.01% | 0.40633 | 0.42673 | 0.40153 | 21,378.00 |
| May 23 2024 | 0.40766 | -0.00579 | -1.40% | 0.41423 | 0.42553 | 0.38488 | 26,831.00 |
| May 22 2024 | 0.41345 | -0.01507 | -3.52% | 0.42727 | 0.42856 | 0.41018 | 12,338.00 |
| May 21 2024 | 0.42852 | 0.0491 | 12.94% | 0.41803 | 0.43464 | 0.4136 | 10,728.00 |
| May 20 2024 | 0.37942 | 0.00 | 0.00% | 0.37942 | 0.37942 | 0.37942 | 0.00 |
| May 19 2024 | 0.37942 | -0.01814 | -4.56% | 0.39529 | 0.39721 | 0.37663 | 9,434.00 |
| May 18 2024 | 0.39756 | 0.00198 | 0.50% | 0.39445 | 0.40972 | 0.39092 | 46,687.00 |
| May 17 2024 | 0.39558 | 0.01447 | 3.80% | 0.38174 | 0.39795 | 0.37415 | 16,878.00 |
| May 16 2024 | 0.38111 | 0.00737 | 1.97% | 0.37436 | 0.38581 | 0.37255 | 13,740.00 |
| May 15 2024 | 0.37374 | 0.01882 | 5.30% | 0.35629 | 0.37814 | 0.3508 | 14,351.00 |
| May 14 2024 | 0.35492 | -0.00906 | -2.49% | 0.36337 | 0.37263 | 0.3536 | 28,969.00 |
| May 13 2024 | 0.36398 | 0.0044 | 1.22% | 0.36098 | 0.36865 | 0.34522 | 7,957.00 |
| May 12 2024 | 0.35958 | -0.0023 | -0.64% | 0.36167 | 0.36699 | 0.3569 | 5,817.00 |
| May 11 2024 | 0.36188 | 0.00059 | 0.16% | 0.36282 | 0.36768 | 0.35956 | 13,456.00 |
| May 10 2024 | 0.36129 | -0.01887 | -4.96% | 0.3787 | 0.38466 | 0.35549 | 7,713.00 |
| May 09 2024 | 0.38016 | 0.0103 | 2.78% | 0.36768 | 0.38325 | 0.35777 | 6,261.00 |
| May 08 2024 | 0.36986 | 0.00 | 0.00% | 0.36986 | 0.36986 | 0.36986 | 0.00 |
| May 07 2024 | 0.36986 | -0.01012 | -2.66% | 0.38117 | 0.38559 | 0.36783 | 15,455.00 |
| May 06 2024 | 0.37998 | -0.0111 | -2.84% | 0.39124 | 0.40292 | 0.37945 | 21,060.00 |
| May 05 2024 | 0.39108 | 0.00326 | 0.84% | 0.38794 | 0.39388 | 0.38019 | 8,208.00 |
| May 04 2024 | 0.38782 | 0.00492 | 1.28% | 0.38303 | 0.39343 | 0.38065 | 5,870.00 |
| May 03 2024 | 0.3829 | 0.01533 | 4.17% | 0.36964 | 0.38746 | 0.36399 | 15,557.00 |
| May 02 2024 | 0.36757 | 0.00 | 0.00% | 0.36757 | 0.36757 | 0.36757 | 0.00 |
| May 01 2024 | 0.36757 | -0.02695 | -6.83% | 0.39477 | 0.39742 | 0.36152 | 38,566.00 |
| Apr 30 2024 | 0.39452 | -0.0273 | -6.47% | 0.42098 | 0.42734 | 0.38044 | 11,772.00 |
| Apr 29 2024 | 0.42182 | -0.00413 | -0.97% | 0.42658 | 0.43004 | 0.40822 | 11,187.00 |
| Apr 28 2024 | 0.42595 | -0.01238 | -2.82% | 0.43775 | 0.44626 | 0.42433 | 6,894.00 |
| Apr 27 2024 | 0.43833 | 0.01074 | 2.51% | 0.4289 | 0.4415 | 0.41062 | 5,120.00 |
| Apr 26 2024 | 0.42759 | -0.00548 | -1.27% | 0.43228 | 0.44145 | 0.42405 | 9,449.00 |
| Apr 25 2024 | 0.43307 | -0.00944 | -2.13% | 0.43337 | 0.43896 | 0.41453 | 22,071.00 |
| Apr 24 2024 | 0.44251 | 0.00 | 0.00% | 0.44251 | 0.44251 | 0.44251 | 0.00 |
| Apr 23 2024 | 0.44251 | 0.02799 | 6.75% | 0.43835 | 0.44527 | 0.42853 | 45,607.00 |
| Apr 22 2024 | 0.41452 | 0.00 | 0.00% | 0.41452 | 0.41452 | 0.41452 | 0.00 |
| Apr 21 2024 | 0.41452 | 0.00 | 0.00% | 0.41452 | 0.41452 | 0.41452 | 0.00 |
| Apr 20 2024 | 0.41452 | 0.00 | 0.00% | 0.41452 | 0.41452 | 0.41452 | 0.00 |
| Apr 19 2024 | 0.41452 | 0.00761 | 1.87% | 0.40619 | 0.43661 | 0.37709 | 80,260.00 |
| Apr 18 2024 | 0.40691 | 0.00812 | 2.04% | 0.3818 | 0.41081 | 0.37198 | 166,383.00 |
| Apr 17 2024 | 0.39879 | 0.00 | 0.00% | 0.39879 | 0.39879 | 0.39879 | 0.00 |
| Apr 16 2024 | 0.39879 | -0.00196 | -0.49% | 0.39977 | 0.40816 | 0.379 | 22,826.00 |
| Apr 15 2024 | 0.40075 | 0.01078 | 2.76% | 0.41527 | 0.43986 | 0.38301 | 40,893.00 |
| Apr 14 2024 | 0.38997 | 0.00 | 0.00% | 0.38997 | 0.38997 | 0.38997 | 0.00 |
| Apr 13 2024 | 0.38997 | -0.16188 | -29.33% | 0.47334 | 0.47515 | 0.32586 | 194,501.00 |
| Apr 12 2024 | 0.55185 | 0.00 | 0.00% | 0.55185 | 0.55185 | 0.55185 | 0.00 |
| Apr 11 2024 | 0.55185 | -0.01256 | -2.23% | 0.56168 | 0.56802 | 0.5412 | 15,069.00 |
| Apr 10 2024 | 0.56441 | -0.01237 | -2.14% | 0.57514 | 0.58336 | 0.54052 | 64,656.00 |
| Apr 09 2024 | 0.57678 | -0.03453 | -5.65% | 0.6098 | 0.61488 | 0.57515 | 78,407.00 |
| Apr 08 2024 | 0.61131 | 0.04478 | 7.90% | 0.56617 | 0.64469 | 0.55583 | 191,973.00 |
| Apr 07 2024 | 0.56653 | 0.02216 | 4.07% | 0.54419 | 0.57269 | 0.5431 | 30,836.00 |
| Apr 06 2024 | 0.54437 | -0.00551 | -1.00% | 0.53966 | 0.54876 | 0.53541 | 26,750.00 |
| Apr 05 2024 | 0.54988 | 0.00 | 0.00% | 0.54988 | 0.54988 | 0.54988 | 0.00 |
| Apr 04 2024 | 0.54988 | 0.01359 | 2.53% | 0.5355 | 0.55885 | 0.52301 | 37,271.00 |
| Apr 03 2024 | 0.53629 | -0.00474 | -0.88% | 0.53972 | 0.5555 | 0.52192 | 16,717.00 |
| Apr 02 2024 | 0.54103 | -0.06488 | -10.71% | 0.59946 | 0.59982 | 0.53449 | 41,535.00 |
| Apr 01 2024 | 0.60591 | 0.00 | 0.00% | 0.60591 | 0.60591 | 0.60591 | 0.00 |
| Mar 31 2024 | 0.60591 | 0.00 | 0.00% | 0.60591 | 0.60591 | 0.60591 | 0.00 |
| Mar 30 2024 | 0.60591 | 0.00835 | 1.40% | 0.59562 | 0.62341 | 0.59187 | 20,195.00 |
| Mar 29 2024 | 0.59756 | 0.01509 | 2.59% | 0.60579 | 0.60579 | 0.58246 | 26,663.00 |
| Mar 28 2024 | 0.58247 | 0.00 | 0.00% | 0.58247 | 0.58247 | 0.58247 | 0.00 |
| Mar 27 2024 | 0.58247 | -0.02557 | -4.21% | 0.6088 | 0.6149 | 0.57603 | 32,057.00 |
| Mar 26 2024 | 0.60804 | 0.01648 | 2.79% | 0.59161 | 0.61826 | 0.59067 | 51,327.00 |
| Mar 25 2024 | 0.59156 | 0.02539 | 4.48% | 0.56466 | 0.59255 | 0.56272 | 32,014.00 |
| Mar 24 2024 | 0.56617 | 0.02207 | 4.06% | 0.54531 | 0.57083 | 0.54097 | 6,035.00 |
| Mar 23 2024 | 0.5441 | 0.0051 | 0.95% | 0.53716 | 0.55515 | 0.53125 | 21,710.00 |
| Mar 22 2024 | 0.539 | -0.01632 | -2.94% | 0.55438 | 0.56226 | 0.52162 | 59,980.00 |
| Mar 21 2024 | 0.55532 | 0.00497 | 0.90% | 0.54957 | 0.56269 | 0.53705 | 55,145.00 |
| Mar 20 2024 | 0.55035 | 0.04929 | 9.84% | 0.5039 | 0.55193 | 0.48419 | 52,691.00 |
| Mar 19 2024 | 0.50106 | -0.05353 | -9.65% | 0.55636 | 0.56143 | 0.48859 | 64,502.00 |
| Mar 18 2024 | 0.55459 | -0.03228 | -5.50% | 0.5837 | 0.59667 | 0.54326 | 49,353.00 |
| Mar 17 2024 | 0.58687 | 0.02251 | 3.99% | 0.56836 | 0.59469 | 0.53417 | 58,124.00 |
| Mar 16 2024 | 0.56436 | -0.05106 | -8.30% | 0.62234 | 0.62234 | 0.5521 | 51,694.00 |
