Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1INCHETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.000114 | -0.00001 | -8.05% | 0.000124 | 0.000126 | 0.000114 | 27.00 |
| May 19 2024 | 0.000124 | -0.00000300 | -2.35% | 0.000127 | 0.000127 | 0.000124 | 20.00 |
| May 18 2024 | 0.000127 | -0.00000046 | -0.36% | 0.000127 | 0.000131 | 0.000126 | 48.00 |
| May 17 2024 | 0.000128 | -0.00000100 | -0.77% | 0.000129 | 0.000129 | 0.000126 | 10.00 |
| May 16 2024 | 0.000129 | 0.00000500 | 4.04% | 0.000125 | 0.00013 | 0.000124 | 28.00 |
| May 15 2024 | 0.000124 | 0.00000093 | 0.76% | 0.000123 | 0.000127 | 0.000121 | 8.00 |
| May 14 2024 | 0.000123 | -0.00000020 | -0.16% | 0.000124 | 0.000128 | 0.000123 | 18.00 |
| May 13 2024 | 0.000123 | 0.00000045 | 0.37% | 0.000122 | 0.000123 | 0.00012 | 7.00 |
| May 12 2024 | 0.000123 | -0.00000100 | -0.81% | 0.000124 | 0.000125 | 0.000123 | 1.00 |
| May 11 2024 | 0.000124 | -0.00000062 | -0.50% | 0.000125 | 0.000125 | 0.000103 | 1.00 |
| May 10 2024 | 0.000124 | -0.00000095 | -0.76% | 0.000125 | 0.000127 | 0.000123 | 3.00 |
| May 09 2024 | 0.000125 | 0.00000100 | 0.81% | 0.000124 | 0.000126 | 0.000121 | 7.00 |
| May 08 2024 | 0.000124 | 0.00000100 | 0.81% | 0.000122 | 0.000126 | 0.000121 | 6.00 |
| May 07 2024 | 0.000123 | -0.00000100 | -0.80% | 0.000123 | 0.000125 | 0.000122 | 11.00 |
| May 06 2024 | 0.000124 | 0.00000059 | 0.48% | 0.000124 | 0.000126 | 0.000123 | 2.00 |
| May 05 2024 | 0.000124 | -0.00000009 | -0.07% | 0.000125 | 0.000127 | 0.000122 | 17.00 |
| May 04 2024 | 0.000124 | -0.00000066 | -0.53% | 0.000124 | 0.000127 | 0.000123 | 5.00 |
| May 03 2024 | 0.000125 | 0.00000002 | 0.02% | 0.000124 | 0.000125 | 0.000123 | 2.00 |
| May 02 2024 | 0.000124 | -0.00000039 | -0.31% | 0.000124 | 0.000124 | 0.00012 | 20.00 |
| May 01 2024 | 0.000125 | -0.00000600 | -4.58% | 0.000131 | 0.000135 | 0.000124 | 91.00 |
| Apr 30 2024 | 0.000131 | 0.00000007 | 0.05% | 0.000132 | 0.000133 | 0.000128 | 30.00 |
| Apr 29 2024 | 0.000131 | -0.00000024 | -0.18% | 0.000131 | 0.000132 | 0.000129 | 7.00 |
| Apr 28 2024 | 0.000131 | -0.00000300 | -2.23% | 0.000135 | 0.000135 | 0.00013 | 26.00 |
| Apr 27 2024 | 0.000135 | -0.00000300 | -2.19% | 0.000136 | 0.000139 | 0.000134 | 43.00 |
| Apr 26 2024 | 0.000137 | -0.00000077 | -0.56% | 0.000135 | 0.00014 | 0.000135 | 20.00 |
| Apr 25 2024 | 0.000138 | -0.00000052 | -0.38% | 0.000138 | 0.000138 | 0.000133 | 46.00 |
| Apr 24 2024 | 0.000138 | 0.00000060 | 0.44% | 0.000137 | 0.000143 | 0.000135 | 73.00 |
| Apr 23 2024 | 0.000138 | -0.00000068 | -0.49% | 0.000137 | 0.000138 | 0.000135 | 5.00 |
| Apr 22 2024 | 0.000138 | 0.00000200 | 1.47% | 0.000137 | 0.000138 | 0.000135 | 14.00 |
| Apr 21 2024 | 0.000136 | -0.00000400 | -2.85% | 0.000139 | 0.000142 | 0.000135 | 37.00 |
| Apr 20 2024 | 0.00014 | 0.00000400 | 2.93% | 0.000138 | 0.000142 | 0.000135 | 50.00 |
| Apr 19 2024 | 0.000137 | 0.00000400 | 3.00% | 0.000132 | 0.00014 | 0.00013 | 92.00 |
| Apr 18 2024 | 0.000133 | 0.00000500 | 3.89% | 0.000127 | 0.000135 | 0.000126 | 43.00 |
| Apr 17 2024 | 0.000129 | -0.00000020 | -0.16% | 0.00013 | 0.00013 | 0.000125 | 33.00 |
| Apr 16 2024 | 0.000129 | -0.00000007 | -0.05% | 0.000129 | 0.000132 | 0.000126 | 56.00 |
| Apr 15 2024 | 0.000129 | -0.00000500 | -3.74% | 0.000132 | 0.000136 | 0.000127 | 126.00 |
| Apr 14 2024 | 0.000134 | 0.00000400 | 3.07% | 0.00013 | 0.000136 | 0.000128 | 85.00 |
| Apr 13 2024 | 0.00013 | -0.000016 | -10.98% | 0.000145 | 0.000147 | 0.000117 | 428.00 |
| Apr 12 2024 | 0.000146 | -0.000012 | -7.59% | 0.000158 | 0.000159 | 0.000143 | 635.00 |
| Apr 11 2024 | 0.000158 | 0.00000100 | 0.64% | 0.000158 | 0.00016 | 0.000155 | 17.00 |
| Apr 10 2024 | 0.000157 | -0.00000900 | -5.41% | 0.000167 | 0.000167 | 0.000157 | 111.00 |
| Apr 09 2024 | 0.000167 | 0.00000200 | 1.21% | 0.000164 | 0.000169 | 0.000162 | 69.00 |
| Apr 08 2024 | 0.000165 | -0.00000039 | -0.24% | 0.000164 | 0.000176 | 0.000161 | 339.00 |
| Apr 07 2024 | 0.000165 | 0.00000400 | 2.49% | 0.000163 | 0.000169 | 0.000163 | 53.00 |
| Apr 06 2024 | 0.000161 | -0.00000051 | -0.32% | 0.000161 | 0.000165 | 0.000161 | 11.00 |
| Apr 05 2024 | 0.000161 | -0.00000200 | -1.22% | 0.000165 | 0.000166 | 0.000161 | 35.00 |
| Apr 04 2024 | 0.000164 | 0.00000100 | 0.61% | 0.000163 | 0.000165 | 0.00016 | 40.00 |
| Apr 03 2024 | 0.000163 | -0.00000500 | -2.98% | 0.000164 | 0.000167 | 0.00016 | 99.00 |
| Apr 02 2024 | 0.000168 | -0.00000020 | -0.12% | 0.00017 | 0.000172 | 0.000163 | 149.00 |
| Apr 01 2024 | 0.000168 | 0.00000200 | 1.21% | 0.000168 | 0.000174 | 0.000168 | 195.00 |
| Mar 31 2024 | 0.000166 | -0.00001 | -5.69% | 0.000172 | 0.000173 | 0.000166 | 51.00 |
| Mar 30 2024 | 0.000176 | 0.00000700 | 4.15% | 0.000171 | 0.000176 | 0.00017 | 58.00 |
| Mar 29 2024 | 0.000169 | 0.00000200 | 1.20% | 0.00017 | 0.000171 | 0.000166 | 33.00 |
| Mar 28 2024 | 0.000167 | 0.00000100 | 0.60% | 0.000165 | 0.00017 | 0.000165 | 29.00 |
| Mar 27 2024 | 0.000166 | -0.00000100 | -0.60% | 0.000168 | 0.000169 | 0.000164 | 51.00 |
| Mar 26 2024 | 0.000167 | 0.00000500 | 3.09% | 0.000164 | 0.000169 | 0.000163 | 46.00 |
| Mar 25 2024 | 0.000162 | -0.00000400 | -2.41% | 0.000164 | 0.000168 | 0.000161 | 16.00 |
| Mar 24 2024 | 0.000166 | 0.00000300 | 1.85% | 0.000163 | 0.000166 | 0.000162 | 20.00 |
| Mar 23 2024 | 0.000162 | 0.00000019 | 0.12% | 0.00016 | 0.000163 | 0.000158 | 14.00 |
| Mar 22 2024 | 0.000162 | 0.00000200 | 1.25% | 0.000158 | 0.000162 | 0.000156 | 30.00 |
| Mar 21 2024 | 0.00016 | 0.00 | 0.00% | 0.00016 | 0.00016 | 0.00016 | 0.00 |
| Mar 20 2024 | 0.00016 | 0.00000300 | 1.91% | 0.000158 | 0.000161 | 0.000156 | 19.00 |
| Mar 19 2024 | 0.000157 | 0.00000013 | 0.08% | 0.000154 | 0.00016 | 0.000154 | 73.00 |
| Mar 18 2024 | 0.000157 | -0.00000300 | -1.87% | 0.000163 | 0.000165 | 0.000157 | 80.00 |
| Mar 17 2024 | 0.000161 | -0.00000044 | -0.27% | 0.000161 | 0.000162 | 0.000157 | 107.00 |
| Mar 16 2024 | 0.000161 | -0.00000400 | -2.42% | 0.000167 | 0.00017 | 0.000156 | 209.00 |
| Mar 15 2024 | 0.000165 | -0.00000300 | -1.78% | 0.000169 | 0.000171 | 0.00016 | 432.00 |
| Mar 14 2024 | 0.000169 | -0.00000300 | -1.75% | 0.000171 | 0.000172 | 0.000164 | 125.00 |
| Mar 13 2024 | 0.000171 | 0.00000700 | 4.26% | 0.000164 | 0.000174 | 0.000162 | 166.00 |
| Mar 12 2024 | 0.000164 | 0.00000200 | 1.23% | 0.000162 | 0.000165 | 0.000157 | 179.00 |
| Mar 11 2024 | 0.000163 | 0.00000035 | 0.22% | 0.000166 | 0.000167 | 0.000157 | 184.00 |
| Mar 10 2024 | 0.000163 | 0.00000400 | 2.53% | 0.000157 | 0.000163 | 0.000154 | 91.00 |
| Mar 09 2024 | 0.000158 | 0.00000400 | 2.59% | 0.000156 | 0.000161 | 0.000156 | 33.00 |
| Mar 08 2024 | 0.000154 | -0.00000900 | -5.50% | 0.000164 | 0.000164 | 0.000152 | 152.00 |
| Mar 07 2024 | 0.000164 | 0.00000074 | 0.45% | 0.000166 | 0.000168 | 0.00016 | 103.00 |
| Mar 06 2024 | 0.000163 | 0.000012 | 7.97% | 0.00015 | 0.00017 | 0.000148 | 811.00 |
| Mar 05 2024 | 0.000151 | -0.000013 | -7.95% | 0.000161 | 0.000165 | 0.000151 | 758.00 |
| Mar 04 2024 | 0.000164 | -0.00000400 | -2.38% | 0.000172 | 0.000172 | 0.000161 | 227.00 |
| Mar 03 2024 | 0.000168 | -0.00000090 | -0.53% | 0.000167 | 0.000172 | 0.000161 | 232.00 |
| Mar 02 2024 | 0.000169 | 0.00000800 | 4.99% | 0.00016 | 0.00017 | 0.000158 | 187.00 |
| Mar 01 2024 | 0.00016 | 0.000011 | 7.35% | 0.000153 | 0.00016 | 0.000152 | 205.00 |
| Feb 29 2024 | 0.00015 | 0.00000100 | 0.67% | 0.000151 | 0.000155 | 0.000147 | 315.00 |
| Feb 28 2024 | 0.000149 | -0.00000300 | -1.98% | 0.000152 | 0.000154 | 0.000144 | 248.00 |
| Feb 27 2024 | 0.000151 | -0.00000400 | -2.57% | 0.000155 | 0.000156 | 0.000149 | 45.00 |
| Feb 26 2024 | 0.000156 | -0.00000600 | -3.73% | 0.000159 | 0.000161 | 0.000155 | 109.00 |
| Feb 25 2024 | 0.000161 | -0.00000600 | -3.60% | 0.000165 | 0.000167 | 0.000158 | 225.00 |
| Feb 24 2024 | 0.000167 | 0.00000400 | 2.46% | 0.000164 | 0.000188 | 0.00016 | 1,010.00 |
| Feb 23 2024 | 0.000162 | 0.000015 | 10.14% | 0.000148 | 0.000167 | 0.000148 | 534.00 |
| Feb 22 2024 | 0.000148 | -0.00000100 | -0.67% | 0.000146 | 0.000151 | 0.000146 | 29.00 |
| Feb 21 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000148 | 0.000149 | 0.000145 | 27.00 |
