BTC/USD
$ 61,048  -0.22%
BTC/EUR
€ 56,376  -0.30%
BTC/CNY
¥ 172,521  0%
BTC/GBP
£ 48,281  -0.35%
BTC/RUB
₽ 3,900,027  0%
BTC volume
$ 25.75B
Altcoin volume
$ 58.90B
Crypto market cap
$ 2.04T
    Last price % 24 high 24 low 24 volume # Coins Market cap

1inch

1INCH

$ 0.519849 +1.93 % $ 0.530668 $ 0.509889 $ 62.08M 150.91M $ 78.45M
1inch

1inch 1INCH

Last price
$ 0.519849
%
+1.93 %
24 high
$ 0.530668
24 low
$ 0.509889
24 volume
# Coins
150.91M
Market cap
$ 78.45M
1inch 1INCH historical data
Date Close 24 high 24 low volume
Feb 29, 2024 $ 0.50965374 $ 0.53734132 $ 0.49385715 $ 74,539,984
Feb 28, 2024 $ 0.50174064 $ 0.51759975 $ 0.46071103 $ 50,083,004
Feb 27, 2024 $ 0.48833878 $ 0.49604414 $ 0.47667658 $ 37,241,357
Feb 26, 2024 $ 0.49582463 $ 0.50145810 $ 0.47616391 $ 35,688,884
Feb 25, 2024 $ 0.49667124 $ 0.50439951 $ 0.47665488 $ 48,066,878
Feb 24, 2024 $ 0.49440578 $ 0.55752675 $ 0.46470722 $ 183,102,285
Feb 23, 2024 $ 0.47122887 $ 0.50181405 $ 0.43157651 $ 82,238,378
Feb 22, 2024 $ 0.44293976 $ 0.45258177 $ 0.42863674 $ 23,969,412
Feb 21, 2024 $ 0.43537542 $ 0.44757860 $ 0.41809217 $ 22,413,202
Feb 20, 2024 $ 0.44582573 $ 0.46762156 $ 0.42704160 $ 34,466,446
Feb 19, 2024 $ 0.46185881 $ 0.46742974 $ 0.45033937 $ 23,763,089
Feb 18, 2024 $ 0.45244405 $ 0.46101989 $ 0.43709972 $ 21,898,580
Feb 17, 2024 $ 0.44394800 $ 0.46159506 $ 0.42864618 $ 21,681,979
Feb 16, 2024 $ 0.45326177 $ 0.46327969 $ 0.43875050 $ 24,738,849
Feb 15, 2024 $ 0.45214141 $ 0.46900911 $ 0.44150544 $ 46,271,394
Feb 14, 2024 $ 0.44893401 $ 0.45049552 $ 0.42908580 $ 20,478,107
Feb 13, 2024 $ 0.43355879 $ 0.44145905 $ 0.42132070 $ 20,083,720
Feb 12, 2024 $ 0.43401322 $ 0.44054898 $ 0.41469979 $ 16,993,053
Feb 11, 2024 $ 0.42038647 $ 0.43851221 $ 0.41923664 $ 17,157,988
Feb 10, 2024 $ 0.42081281 $ 0.43477424 $ 0.41788621 $ 14,931,938
Feb 09, 2024 $ 0.42549138 $ 0.42954017 $ 0.40761627 $ 22,268,423
Feb 08, 2024 $ 0.40823408 $ 0.41390776 $ 0.40109943 $ 17,282,228
Feb 07, 2024 $ 0.40959949 $ 0.41352082 $ 0.38701137 $ 17,168,272
Feb 06, 2024 $ 0.39073826 $ 0.40135669 $ 0.38906857 $ 13,546,830
Feb 05, 2024 $ 0.39393222 $ 0.40706624 $ 0.38252749 $ 17,209,312
Feb 04, 2024 $ 0.38990445 $ 0.40981164 $ 0.38872278 $ 14,241,404
Feb 03, 2024 $ 0.40973937 $ 0.41484459 $ 0.39384988 $ 19,876,945
Feb 02, 2024 $ 0.40983188 $ 0.41155301 $ 0.38169688 $ 26,513,038
Feb 01, 2024 $ 0.38240999 $ 0.39173285 $ 0.37250333 $ 19,707,722
 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more