Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.1INCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.4277 | 0.0091 | 2.17% | 0.4139 | 0.4345 | 0.4133 | 1,201,942.00 |
| May 20 2024 | 0.4186 | 0.0392 | 10.33% | 0.3806 | 0.420 | 0.3726 | 948,329.00 |
| May 19 2024 | 0.3794 | -0.0183 | -4.60% | 0.4026 | 0.4029 | 0.3766 | 515,354.00 |
| May 18 2024 | 0.3977 | 0.0022 | 0.56% | 0.3917 | 0.4102 | 0.3887 | 1,116,580.00 |
| May 17 2024 | 0.3955 | 0.0139 | 3.64% | 0.3789 | 0.3977 | 0.3744 | 599,449.00 |
| May 16 2024 | 0.3816 | 0.0074 | 1.98% | 0.3768 | 0.3859 | 0.3724 | 998,927.00 |
| May 15 2024 | 0.3742 | 0.0192 | 5.41% | 0.3601 | 0.3783 | 0.3498 | 727,983.00 |
| May 14 2024 | 0.355 | -0.0089 | -2.45% | 0.3618 | 0.3724 | 0.3539 | 1,043,448.00 |
| May 13 2024 | 0.3639 | 0.0046 | 1.28% | 0.365 | 0.3686 | 0.3454 | 871,514.00 |
| May 12 2024 | 0.3593 | -0.0026 | -0.72% | 0.3642 | 0.3671 | 0.3572 | 284,215.00 |
| May 11 2024 | 0.3619 | 0.0003 | 0.08% | 0.3611 | 0.3675 | 0.3557 | 325,706.00 |
| May 10 2024 | 0.3616 | -0.0189 | -4.97% | 0.3777 | 0.3846 | 0.3557 | 855,669.00 |
| May 09 2024 | 0.3805 | 0.0133 | 3.62% | 0.3652 | 0.3833 | 0.3579 | 675,674.00 |
| May 08 2024 | 0.3672 | -0.0032 | -0.86% | 0.3746 | 0.3805 | 0.3627 | 922,602.00 |
| May 07 2024 | 0.3704 | -0.0102 | -2.68% | 0.3867 | 0.3869 | 0.3679 | 750,134.00 |
| May 06 2024 | 0.3806 | -0.0102 | -2.61% | 0.3925 | 0.4032 | 0.3791 | 752,093.00 |
| May 05 2024 | 0.3908 | 0.0033 | 0.85% | 0.3895 | 0.3935 | 0.3802 | 521,361.00 |
| May 04 2024 | 0.3875 | 0.0047 | 1.23% | 0.383 | 0.3934 | 0.3805 | 638,435.00 |
| May 03 2024 | 0.3828 | 0.0134 | 3.63% | 0.3715 | 0.3876 | 0.3641 | 1,200,881.00 |
| May 02 2024 | 0.3694 | 0.0013 | 0.35% | 0.3672 | 0.3744 | 0.3513 | 2,201,892.00 |
| May 01 2024 | 0.3681 | -0.0266 | -6.74% | 0.3878 | 0.3971 | 0.3613 | 3,137,096.00 |
| Apr 30 2024 | 0.3947 | -0.0272 | -6.45% | 0.4166 | 0.4273 | 0.3799 | 833,045.00 |
| Apr 29 2024 | 0.4219 | -0.0035 | -0.82% | 0.4343 | 0.4376 | 0.4079 | 553,940.00 |
| Apr 28 2024 | 0.4254 | -0.0135 | -3.08% | 0.4381 | 0.446 | 0.4243 | 425,665.00 |
| Apr 27 2024 | 0.4389 | 0.0109 | 2.55% | 0.4321 | 0.4415 | 0.4119 | 597,496.00 |
| Apr 26 2024 | 0.428 | -0.006 | -1.38% | 0.4335 | 0.4414 | 0.4238 | 444,499.00 |
| Apr 25 2024 | 0.434 | -0.0015 | -0.34% | 0.4311 | 0.4386 | 0.4142 | 643,833.00 |
| Apr 24 2024 | 0.4355 | -0.0068 | -1.54% | 0.4427 | 0.4557 | 0.4281 | 2,080,714.00 |
| Apr 23 2024 | 0.4423 | 0.0029 | 0.66% | 0.4404 | 0.4456 | 0.4285 | 517,913.00 |
| Apr 22 2024 | 0.4394 | 0.0105 | 2.45% | 0.4251 | 0.4445 | 0.4236 | 433,769.00 |
| Apr 21 2024 | 0.4289 | -0.0128 | -2.90% | 0.440 | 0.4464 | 0.4213 | 528,433.00 |
| Apr 20 2024 | 0.4417 | 0.0246 | 5.90% | 0.4149 | 0.4464 | 0.4058 | 586,471.00 |
| Apr 19 2024 | 0.4171 | 0.0106 | 2.61% | 0.4033 | 0.4365 | 0.3767 | 1,409,660.00 |
| Apr 18 2024 | 0.4065 | 0.0262 | 6.89% | 0.3841 | 0.4109 | 0.3717 | 953,769.00 |
| Apr 17 2024 | 0.3803 | -0.0178 | -4.47% | 0.3949 | 0.4039 | 0.3675 | 1,159,981.00 |
| Apr 16 2024 | 0.3981 | -0.0027 | -0.67% | 0.3937 | 0.4083 | 0.3788 | 1,381,711.00 |
| Apr 15 2024 | 0.4008 | -0.0177 | -4.23% | 0.4135 | 0.4403 | 0.382 | 1,509,540.00 |
| Apr 14 2024 | 0.4185 | 0.0258 | 6.57% | 0.3904 | 0.4242 | 0.3736 | 1,541,676.00 |
| Apr 13 2024 | 0.3927 | -0.0817 | -17.22% | 0.4743 | 0.4769 | 0.3401 | 2,058,469.00 |
| Apr 12 2024 | 0.4744 | -0.078 | -14.12% | 0.5423 | 0.5638 | 0.4505 | 1,433,793.00 |
| Apr 11 2024 | 0.5524 | -0.0113 | -2.00% | 0.5488 | 0.5678 | 0.5409 | 546,546.00 |
| Apr 10 2024 | 0.5637 | -0.0144 | -2.49% | 0.584 | 0.5876 | 0.540 | 953,114.00 |
| Apr 09 2024 | 0.5781 | -0.0335 | -5.48% | 0.6134 | 0.6229 | 0.5751 | 814,734.00 |
| Apr 08 2024 | 0.6116 | 0.0433 | 7.62% | 0.5654 | 0.6424 | 0.556 | 1,306,415.00 |
| Apr 07 2024 | 0.5683 | 0.0239 | 4.39% | 0.5411 | 0.5727 | 0.5404 | 647,646.00 |
| Apr 06 2024 | 0.5444 | 0.0017 | 0.31% | 0.5431 | 0.5498 | 0.5355 | 197,173.00 |
| Apr 05 2024 | 0.5427 | -0.0061 | -1.11% | 0.5496 | 0.551 | 0.5188 | 308,630.00 |
| Apr 04 2024 | 0.5488 | 0.0111 | 2.06% | 0.5307 | 0.5592 | 0.5231 | 384,079.00 |
| Apr 03 2024 | 0.5377 | -0.0037 | -0.68% | 0.5445 | 0.5551 | 0.5218 | 515,066.00 |
| Apr 02 2024 | 0.5414 | -0.0574 | -9.59% | 0.5932 | 0.602 | 0.5341 | 693,780.00 |
| Apr 01 2024 | 0.5988 | -0.0202 | -3.26% | 0.6106 | 0.6316 | 0.5763 | 965,742.00 |
| Mar 31 2024 | 0.619 | 0.012 | 1.98% | 0.6141 | 0.6193 | 0.5989 | 391,316.00 |
| Mar 30 2024 | 0.607 | 0.0085 | 1.42% | 0.5915 | 0.6233 | 0.587 | 543,904.00 |
| Mar 29 2024 | 0.5985 | -0.0047 | -0.78% | 0.5986 | 0.6082 | 0.5816 | 476,234.00 |
| Mar 28 2024 | 0.6032 | 0.0214 | 3.68% | 0.5883 | 0.6076 | 0.5717 | 422,615.00 |
| Mar 27 2024 | 0.5818 | -0.0262 | -4.31% | 0.5993 | 0.6148 | 0.575 | 435,615.00 |
| Mar 26 2024 | 0.608 | 0.0176 | 2.98% | 0.5907 | 0.6185 | 0.5819 | 466,468.00 |
| Mar 25 2024 | 0.5904 | 0.0246 | 4.35% | 0.5594 | 0.5924 | 0.5588 | 437,602.00 |
| Mar 24 2024 | 0.5658 | 0.0198 | 3.63% | 0.5536 | 0.5708 | 0.5407 | 244,049.00 |
| Mar 23 2024 | 0.546 | 0.008 | 1.49% | 0.5363 | 0.5553 | 0.5235 | 294,131.00 |
| Mar 22 2024 | 0.538 | -0.0169 | -3.05% | 0.5473 | 0.5623 | 0.5212 | 420,092.00 |
| Mar 21 2024 | 0.5549 | 0.0055 | 1.00% | 0.5478 | 0.5623 | 0.5371 | 444,321.00 |
| Mar 20 2024 | 0.5494 | 0.0484 | 9.66% | 0.4937 | 0.552 | 0.4841 | 720,780.00 |
| Mar 19 2024 | 0.501 | -0.0547 | -9.84% | 0.5514 | 0.5613 | 0.4885 | 896,672.00 |
| Mar 18 2024 | 0.5557 | -0.0299 | -5.11% | 0.5871 | 0.5962 | 0.5435 | 608,678.00 |
| Mar 17 2024 | 0.5856 | 0.0219 | 3.89% | 0.555 | 0.5948 | 0.5336 | 802,771.00 |
| Mar 16 2024 | 0.5637 | -0.0519 | -8.43% | 0.637 | 0.6394 | 0.5517 | 979,325.00 |
| Mar 15 2024 | 0.6156 | -0.0412 | -6.27% | 0.6477 | 0.6641 | 0.5618 | 1,679,059.00 |
| Mar 14 2024 | 0.6568 | -0.0248 | -3.64% | 0.6752 | 0.6882 | 0.613 | 776,118.00 |
| Mar 13 2024 | 0.6816 | 0.0253 | 3.85% | 0.6478 | 0.7036 | 0.6469 | 938,721.00 |
| Mar 12 2024 | 0.6563 | -0.0059 | -0.89% | 0.6643 | 0.6652 | 0.6015 | 860,286.00 |
| Mar 11 2024 | 0.6622 | 0.0248 | 3.89% | 0.6501 | 0.6746 | 0.5987 | 1,002,247.00 |
| Mar 10 2024 | 0.6374 | 0.0145 | 2.33% | 0.6137 | 0.6389 | 0.5948 | 754,800.00 |
| Mar 09 2024 | 0.6229 | 0.0169 | 2.79% | 0.6053 | 0.6297 | 0.5996 | 594,911.00 |
| Mar 08 2024 | 0.606 | -0.0248 | -3.93% | 0.6354 | 0.6393 | 0.5921 | 789,523.00 |
| Mar 07 2024 | 0.6308 | 0.0055 | 0.88% | 0.6266 | 0.6493 | 0.5984 | 1,176,495.00 |
| Mar 06 2024 | 0.6253 | 0.0819 | 15.07% | 0.5384 | 0.6344 | 0.5152 | 2,565,684.00 |
| Mar 05 2024 | 0.5434 | -0.0449 | -7.63% | 0.5838 | 0.6105 | 0.5023 | 1,850,983.00 |
| Mar 04 2024 | 0.5883 | 0.0015 | 0.26% | 0.5949 | 0.601 | 0.5623 | 1,157,778.00 |
| Mar 03 2024 | 0.5868 | 0.0049 | 0.84% | 0.580 | 0.5932 | 0.5376 | 1,185,733.00 |
| Mar 02 2024 | 0.5819 | 0.0321 | 5.84% | 0.550 | 0.5828 | 0.5394 | 1,250,716.00 |
| Mar 01 2024 | 0.5498 | 0.0404 | 7.93% | 0.504 | 0.5535 | 0.4928 | 1,452,567.00 |
| Feb 29 2024 | 0.5094 | 0.0091 | 1.82% | 0.5116 | 0.5374 | 0.4928 | 1,598,535.00 |
| Feb 28 2024 | 0.5003 | 0.0127 | 2.60% | 0.4859 | 0.5159 | 0.4678 | 1,582,673.00 |
| Feb 27 2024 | 0.4876 | -0.0079 | -1.59% | 0.4944 | 0.4956 | 0.475 | 683,540.00 |
| Feb 26 2024 | 0.4955 | 0.0006 | 0.12% | 0.5033 | 0.5048 | 0.4755 | 889,436.00 |
| Feb 25 2024 | 0.4949 | 0.0001 | 0.02% | 0.4977 | 0.5048 | 0.477 | 1,591,333.00 |
| Feb 24 2024 | 0.4948 | 0.023 | 4.87% | 0.4687 | 0.5574 | 0.4646 | 4,713,110.00 |
| Feb 23 2024 | 0.4718 | 0.0284 | 6.41% | 0.446 | 0.4907 | 0.4316 | 2,086,029.00 |
| Feb 22 2024 | 0.4434 | 0.0081 | 1.86% | 0.4271 | 0.4526 | 0.4255 | 837,895.00 |
