Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.1INCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.3625 | 0.0039 | 1.09% | 0.3636 | 0.3673 | 0.3599 | 17,911.00 |
| May 10 2024 | 0.3586 | -0.0226 | -5.93% | 0.3794 | 0.3846 | 0.3559 | 119,549.00 |
| May 09 2024 | 0.3812 | 0.0132 | 3.59% | 0.3672 | 0.3832 | 0.3577 | 46,719.00 |
| May 08 2024 | 0.368 | 0.0003 | 0.08% | 0.3693 | 0.3802 | 0.3626 | 122,604.00 |
| May 07 2024 | 0.3677 | -0.0121 | -3.19% | 0.3811 | 0.3851 | 0.3677 | 101,795.00 |
| May 06 2024 | 0.3798 | -0.0117 | -2.99% | 0.3913 | 0.4028 | 0.3794 | 107,520.00 |
| May 05 2024 | 0.3915 | 0.0035 | 0.90% | 0.388 | 0.3935 | 0.3801 | 51,390.00 |
| May 04 2024 | 0.388 | 0.0051 | 1.33% | 0.3832 | 0.3937 | 0.3805 | 33,706.00 |
| May 03 2024 | 0.3829 | 0.0135 | 3.65% | 0.3699 | 0.3863 | 0.3644 | 111,337.00 |
| May 02 2024 | 0.3694 | 0.0004 | 0.11% | 0.3675 | 0.3742 | 0.3513 | 217,913.00 |
| May 01 2024 | 0.369 | -0.0225 | -5.75% | 0.3946 | 0.3972 | 0.3617 | 213,761.00 |
| Apr 30 2024 | 0.3915 | -0.0301 | -7.14% | 0.4217 | 0.4267 | 0.3805 | 105,000.00 |
| Apr 29 2024 | 0.4216 | -0.0036 | -0.85% | 0.4262 | 0.4297 | 0.408 | 59,526.00 |
| Apr 28 2024 | 0.4252 | -0.0137 | -3.12% | 0.4383 | 0.4465 | 0.4245 | 40,352.00 |
| Apr 27 2024 | 0.4389 | 0.0113 | 2.64% | 0.4297 | 0.4416 | 0.4123 | 103,974.00 |
| Apr 26 2024 | 0.4276 | -0.0061 | -1.41% | 0.4327 | 0.4404 | 0.4242 | 40,727.00 |
| Apr 25 2024 | 0.4337 | 0.0026 | 0.60% | 0.4337 | 0.4383 | 0.4141 | 97,711.00 |
| Apr 24 2024 | 0.4311 | -0.0107 | -2.42% | 0.443 | 0.456 | 0.4279 | 144,041.00 |
| Apr 23 2024 | 0.4418 | 0.0017 | 0.39% | 0.4383 | 0.4453 | 0.4286 | 68,345.00 |
| Apr 22 2024 | 0.4401 | 0.0122 | 2.85% | 0.4297 | 0.4435 | 0.4262 | 115,581.00 |
| Apr 21 2024 | 0.4279 | -0.0167 | -3.76% | 0.4404 | 0.4432 | 0.4209 | 167,002.00 |
| Apr 20 2024 | 0.4446 | 0.030 | 7.24% | 0.4155 | 0.4464 | 0.4067 | 282,277.00 |
| Apr 19 2024 | 0.4146 | 0.0077 | 1.89% | 0.4067 | 0.4368 | 0.3804 | 445,010.00 |
| Apr 18 2024 | 0.4069 | 0.0263 | 6.91% | 0.3809 | 0.4106 | 0.3717 | 425,966.00 |
| Apr 17 2024 | 0.3806 | -0.0186 | -4.66% | 0.3988 | 0.4037 | 0.3689 | 378,476.00 |
| Apr 16 2024 | 0.3992 | -0.0031 | -0.77% | 0.4009 | 0.406 | 0.3796 | 151,596.00 |
| Apr 15 2024 | 0.4023 | -0.0189 | -4.49% | 0.4143 | 0.4387 | 0.3839 | 173,123.00 |
| Apr 14 2024 | 0.4212 | 0.0261 | 6.61% | 0.392 | 0.4216 | 0.3762 | 176,917.00 |
| Apr 13 2024 | 0.3951 | -0.0803 | -16.89% | 0.4748 | 0.4748 | 0.3514 | 232,980.00 |
| Apr 12 2024 | 0.4754 | -0.0732 | -13.34% | 0.5509 | 0.5639 | 0.4532 | 313,203.00 |
| Apr 11 2024 | 0.5486 | -0.0149 | -2.64% | 0.5642 | 0.5671 | 0.5416 | 121,230.00 |
| Apr 10 2024 | 0.5635 | -0.0138 | -2.39% | 0.5756 | 0.5832 | 0.5466 | 212,349.00 |
| Apr 09 2024 | 0.5773 | -0.035 | -5.72% | 0.6104 | 0.6139 | 0.5753 | 195,211.00 |
| Apr 08 2024 | 0.6123 | 0.0455 | 8.03% | 0.5648 | 0.6463 | 0.5559 | 374,470.00 |
| Apr 07 2024 | 0.5668 | 0.0219 | 4.02% | 0.5459 | 0.5728 | 0.5436 | 156,312.00 |
| Apr 06 2024 | 0.5449 | 0.0033 | 0.61% | 0.5412 | 0.5487 | 0.5354 | 76,275.00 |
| Apr 05 2024 | 0.5416 | -0.0061 | -1.11% | 0.5497 | 0.5513 | 0.5189 | 179,870.00 |
| Apr 04 2024 | 0.5477 | 0.0095 | 1.77% | 0.5352 | 0.5589 | 0.5247 | 145,157.00 |
| Apr 03 2024 | 0.5382 | -0.0027 | -0.50% | 0.5416 | 0.5548 | 0.5236 | 164,416.00 |
| Apr 02 2024 | 0.5409 | -0.0586 | -9.77% | 0.5985 | 0.599 | 0.5345 | 289,898.00 |
| Apr 01 2024 | 0.5995 | -0.0188 | -3.04% | 0.6179 | 0.631 | 0.5758 | 204,730.00 |
| Mar 31 2024 | 0.6183 | 0.0122 | 2.01% | 0.6068 | 0.6185 | 0.599 | 87,719.00 |
| Mar 30 2024 | 0.6061 | 0.0076 | 1.27% | 0.598 | 0.6231 | 0.5933 | 212,498.00 |
| Mar 29 2024 | 0.5985 | -0.007 | -1.16% | 0.6037 | 0.6079 | 0.582 | 360,110.00 |
| Mar 28 2024 | 0.6055 | 0.0252 | 4.34% | 0.5832 | 0.6091 | 0.5718 | 213,434.00 |
| Mar 27 2024 | 0.5803 | -0.0262 | -4.32% | 0.6087 | 0.6141 | 0.5757 | 134,098.00 |
| Mar 26 2024 | 0.6065 | 0.017 | 2.88% | 0.591 | 0.6186 | 0.591 | 165,093.00 |
| Mar 25 2024 | 0.5895 | 0.0235 | 4.15% | 0.5667 | 0.5924 | 0.563 | 122,133.00 |
| Mar 24 2024 | 0.566 | 0.0193 | 3.53% | 0.5437 | 0.5706 | 0.5414 | 101,594.00 |
| Mar 23 2024 | 0.5467 | 0.0102 | 1.90% | 0.5373 | 0.5553 | 0.5315 | 91,304.00 |
| Mar 22 2024 | 0.5365 | -0.0156 | -2.83% | 0.5555 | 0.5614 | 0.5212 | 170,542.00 |
| Mar 21 2024 | 0.5521 | 0.00 | 0.00% | 0.5509 | 0.5627 | 0.5368 | 230,390.00 |
| Mar 20 2024 | 0.5521 | 0.0534 | 10.71% | 0.5011 | 0.5521 | 0.4851 | 323,664.00 |
| Mar 19 2024 | 0.4987 | -0.0616 | -10.99% | 0.5549 | 0.5611 | 0.4896 | 293,209.00 |
| Mar 18 2024 | 0.5603 | -0.025 | -4.27% | 0.586 | 0.5969 | 0.5435 | 147,435.00 |
| Mar 17 2024 | 0.5853 | 0.0269 | 4.82% | 0.5632 | 0.5948 | 0.5337 | 218,372.00 |
| Mar 16 2024 | 0.5584 | -0.0572 | -9.29% | 0.6192 | 0.620 | 0.552 | 255,887.00 |
| Mar 15 2024 | 0.6156 | -0.0414 | -6.30% | 0.6569 | 0.6639 | 0.5778 | 357,694.00 |
| Mar 14 2024 | 0.657 | -0.0263 | -3.85% | 0.6839 | 0.6877 | 0.621 | 283,709.00 |
| Mar 13 2024 | 0.6833 | 0.0262 | 3.99% | 0.659 | 0.7024 | 0.6497 | 338,416.00 |
| Mar 12 2024 | 0.6571 | -0.0044 | -0.67% | 0.6599 | 0.6646 | 0.6097 | 320,296.00 |
| Mar 11 2024 | 0.6615 | 0.0216 | 3.38% | 0.6342 | 0.6751 | 0.6017 | 420,458.00 |
| Mar 10 2024 | 0.6399 | 0.0159 | 2.55% | 0.6213 | 0.6399 | 0.5954 | 366,567.00 |
| Mar 09 2024 | 0.624 | 0.0181 | 2.99% | 0.6066 | 0.630 | 0.5987 | 286,727.00 |
| Mar 08 2024 | 0.6059 | -0.0256 | -4.05% | 0.6311 | 0.6345 | 0.595 | 327,785.00 |
| Mar 07 2024 | 0.6315 | 0.0065 | 1.04% | 0.6316 | 0.6387 | 0.5991 | 423,154.00 |
| Mar 06 2024 | 0.625 | 0.0848 | 15.70% | 0.5403 | 0.6301 | 0.5152 | 447,868.00 |
| Mar 05 2024 | 0.5402 | -0.0482 | -8.19% | 0.590 | 0.6111 | 0.5111 | 507,979.00 |
| Mar 04 2024 | 0.5884 | 0.0024 | 0.41% | 0.5773 | 0.5994 | 0.5655 | 832,027.00 |
| Mar 03 2024 | 0.586 | 0.0045 | 0.77% | 0.5816 | 0.5939 | 0.5369 | 829,560.00 |
| Mar 02 2024 | 0.5815 | 0.0314 | 5.71% | 0.5514 | 0.5827 | 0.5392 | 841,563.00 |
| Mar 01 2024 | 0.5501 | 0.040 | 7.84% | 0.517 | 0.5532 | 0.5149 | 864,590.00 |
| Feb 29 2024 | 0.5101 | 0.0108 | 2.16% | 0.5144 | 0.5367 | 0.4931 | 782,323.00 |
| Feb 28 2024 | 0.4993 | 0.0117 | 2.40% | 0.4882 | 0.5156 | 0.4787 | 721,918.00 |
| Feb 27 2024 | 0.4876 | -0.0086 | -1.73% | 0.4951 | 0.4953 | 0.4764 | 676,303.00 |
| Feb 26 2024 | 0.4962 | 0.0022 | 0.45% | 0.4967 | 0.5016 | 0.4754 | 710,851.00 |
| Feb 25 2024 | 0.494 | -0.0025 | -0.50% | 0.4947 | 0.5046 | 0.477 | 644,319.00 |
| Feb 24 2024 | 0.4965 | 0.0246 | 5.21% | 0.4754 | 0.5558 | 0.465 | 913,295.00 |
| Feb 23 2024 | 0.4719 | 0.0274 | 6.16% | 0.4429 | 0.490 | 0.4316 | 753,687.00 |
| Feb 22 2024 | 0.4445 | 0.0105 | 2.42% | 0.4351 | 0.4526 | 0.4286 | 763,468.00 |
| Feb 21 2024 | 0.434 | -0.0123 | -2.76% | 0.4456 | 0.4475 | 0.4179 | 660,897.00 |
| Feb 20 2024 | 0.4463 | -0.0171 | -3.69% | 0.4617 | 0.4675 | 0.4273 | 794,682.00 |
| Feb 19 2024 | 0.4634 | 0.0107 | 2.36% | 0.4525 | 0.4678 | 0.4499 | 515,795.00 |
| Feb 18 2024 | 0.4527 | 0.0087 | 1.96% | 0.444 | 0.4607 | 0.4366 | 665,647.00 |
| Feb 17 2024 | 0.444 | -0.0073 | -1.62% | 0.4534 | 0.4598 | 0.4277 | 454,210.00 |
| Feb 16 2024 | 0.4513 | -0.0008 | -0.18% | 0.4523 | 0.4631 | 0.4386 | 602,613.00 |
| Feb 15 2024 | 0.4521 | 0.0027 | 0.60% | 0.4628 | 0.4628 | 0.4409 | 553,940.00 |
| Feb 14 2024 | 0.4494 | 0.0178 | 4.12% | 0.4335 | 0.4494 | 0.4286 | 326,600.00 |
| Feb 13 2024 | 0.4316 | -0.0022 | -0.51% | 0.4338 | 0.4414 | 0.4217 | 396,523.00 |
| Feb 12 2024 | 0.4338 | 0.0138 | 3.29% | 0.4204 | 0.4402 | 0.414 | 607,403.00 |
| Feb 11 2024 | 0.420 | -0.0002 | -0.05% | 0.4206 | 0.4381 | 0.4186 | 558,938.00 |
| Feb 10 2024 | 0.4202 | -0.008 | -1.87% | 0.4265 | 0.4348 | 0.4169 | 446,263.00 |
