Canada markets closed

1inch Network CAD (1INCH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.526940+0.018609 (+3.66%)
As of 11:09PM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.5046010.5290730.4985330.5269400.52694049,565,124
May 02, 20240.5431800.5463380.4971680.5051080.50510880,784,376
May 01, 20240.5763350.5834370.5248560.5431810.54318138,418,064
Apr 30, 20240.5813240.5867150.5583830.5763340.57633432,812,859
Apr 29, 20240.6000210.6095140.5802650.5813240.58132427,362,321
Apr 28, 20240.5852910.6031450.5660990.6000210.60002133,065,616
Apr 27, 20240.5918790.6021140.5801200.5852910.58529132,095,449
Apr 26, 20240.5956220.5989660.5687020.5918790.59187936,676,476
Apr 25, 20240.6043840.6234570.5895900.5956510.59565152,253,300
Apr 24, 20240.6018840.6079760.5875890.6043850.60438531,076,960
Apr 23, 20240.5886860.6085170.5855640.6018840.60188430,935,263
Apr 22, 20240.6084530.6090070.5830510.5886860.58868630,471,072
Apr 21, 20240.5708380.6139690.5590450.6084530.60845341,499,291
Apr 20, 20240.5607230.5995770.5209220.5708370.57083752,590,067
Apr 19, 20240.5242410.5652690.5123430.5607230.56072340,496,392
Apr 18, 20240.5510430.5575970.5100870.5242410.52424141,827,903
Apr 17, 20240.5527310.5617900.5251280.5510440.55104445,556,945
Apr 16, 20240.5755820.6048360.5296480.5527310.55273157,293,118
Apr 15, 20240.5397180.5834220.5163370.5755700.57557065,293,682
Apr 14, 20240.6535150.6544900.4718470.5397180.53971897,397,173
Apr 13, 20240.7558590.7733510.5907620.6535150.65351581,803,345
Apr 12, 20240.7723700.7760910.7433790.7558590.75585940,867,380
Apr 11, 20240.7827470.7908500.7420880.7723700.77237053,717,415
Apr 10, 20240.8301880.8336250.7805150.7827470.78274763,718,963
Apr 09, 20240.7717360.8672010.7559630.8301880.830188160,513,480
Apr 08, 20240.7406590.7779940.7388080.7717360.77173639,964,106
Apr 07, 20240.7359430.7457250.7283300.7406590.74065925,630,824
Apr 06, 20240.7441220.7466940.7047470.7359430.73594337,109,844
Apr 05, 20240.7262580.7555480.7082640.7440950.74409538,221,496
Apr 04, 20240.7340710.7541630.7096550.7262580.72625845,905,751
Apr 03, 20240.8126260.8142210.7259630.7340710.73407165,369,991
Apr 02, 20240.8361530.8525620.7837230.8126260.81262675,616,690
Apr 01, 20240.8192290.8368220.8098150.8361540.83615435,512,936
Mar 31, 20240.8077730.8412560.8011500.8192290.81922948,794,844
Mar 30, 20240.8164700.8217390.7909560.8077730.80777341,935,584
Mar 29, 20240.7917910.8195040.7766580.8164700.81647045,714,528
Mar 28, 20240.8255110.8348580.7841770.7917900.79179053,981,360
Mar 27, 20240.8032060.8382550.8028470.8255110.82551154,789,299
Mar 26, 20240.7702920.8050230.7668510.8032060.80320646,553,492
Mar 25, 20240.7414620.7763580.7381820.7702920.77029235,316,792
Mar 24, 20240.7328870.7557510.7257180.7414620.74146234,666,073
Mar 23, 20240.7511090.7625650.7084820.7328870.73288744,273,994
Mar 22, 20240.7420050.7604960.7265840.7511080.75110850,277,216
Mar 21, 20240.6801180.7425590.6585920.7420050.74200562,827,039
Mar 20, 20240.7519520.7594860.6638880.6801180.68011874,691,241
Mar 19, 20240.7950290.8071300.7358160.7519520.75195253,129,107
Mar 18, 20240.7630610.8047890.7249470.7998470.79984764,597,748
Mar 17, 20240.8331550.8478710.7480920.7630610.76306196,383,976
Mar 16, 20240.8885820.8981300.7723770.8331550.833155107,413,686
Mar 15, 20240.9209280.9266980.8354140.8885840.88858487,652,959
Mar 14, 20240.8880020.9471590.8781280.9209280.920928103,684,797
Mar 13, 20240.8908950.8957590.8250110.8880020.88800287,435,970
Mar 12, 20240.8635080.9090950.8148840.8908950.890895120,970,963
Mar 11, 20240.8437820.8659230.8089430.8635060.86350672,702,775
Mar 10, 20240.8230690.8532890.8141660.8437810.84378163,086,969
Mar 09, 20240.8507600.8541520.8020600.8230690.82306976,077,332
Mar 08, 20240.8564800.8755560.8108510.8507720.85077295,761,556
Mar 07, 20240.7356990.8564800.7006990.8564800.856480228,807,478
Mar 06, 20240.8015670.8291100.6657880.7356630.735663150,946,548
Mar 05, 20240.7989450.8151670.7681500.8015140.801514112,293,008
Mar 04, 20240.7899340.8049210.7333330.7988460.79884690,347,000
Mar 03, 20240.7478530.7911010.7348110.7899920.78999290,706,629
Mar 02, 20240.6911990.7516530.6911990.7478930.74789387,499,565
Mar 01, 20240.6805930.7280700.6705710.6912020.691202120,003,297
Feb 29, 20240.6604330.6992980.6325530.6805850.680585101,860,335
Feb 28, 20240.6689470.6690620.6466300.6603970.66039762,360,191
Feb 27, 20240.6703620.6773620.6447370.6689500.66895056,444,835
Feb 26, 20240.6665990.6802770.6440700.6703630.67036376,940,858
Feb 25, 20240.6355950.7470670.6279480.6665830.666583296,185,120
Feb 24, 20240.5962340.6640690.5816170.6355490.635549130,760,323
Feb 23, 20240.5869820.6082710.5785170.5962670.59626738,942,295
Feb 22, 20240.6030690.6045040.5661530.5870030.58700335,995,990
Feb 21, 20240.6234270.6301490.5792750.6031060.60310656,047,368
Feb 20, 20240.6093850.6299820.6081380.6234580.62345837,913,257
Feb 19, 20240.5980360.6218620.5898900.6093950.60939535,965,722
Feb 18, 20240.6113780.6207850.5788640.5980590.59805934,404,072
Feb 17, 20240.6091150.6240300.5939260.6113190.61131940,029,890
Feb 16, 20240.6076330.6297320.5998170.6091160.60911672,262,326
Feb 15, 20240.5883320.6092140.5824090.6076380.60763832,905,858
Feb 14, 20240.5840660.5919800.5695280.5883340.58833433,571,223
Feb 13, 20240.5654110.5920720.5587000.5841040.58410430,126,776
Feb 12, 20240.5674540.5906090.5642500.5653840.56538430,743,693
Feb 11, 20240.5747360.5860840.5640070.5674570.56745727,177,628
Feb 10, 20240.5488400.5790100.5481950.5746540.57465439,083,716
Feb 09, 20240.5510860.5560020.5405010.5488630.54886331,776,443
Feb 08, 20240.5269920.5556900.5214030.5510900.55109030,386,921
Feb 07, 20240.5330150.5411360.5259860.5270200.52702024,361,129
Feb 06, 20240.5238310.5487660.5160470.5330190.53301930,872,728
Feb 05, 20240.5520070.5520180.5240040.5240040.52400426,316,792
Feb 04, 20240.5523210.5582470.5308460.5520350.55203532,576,291
Feb 03, 20240.5117230.5539020.5108270.5521790.55217944,757,084
Feb 02, 20240.5254350.5256210.5004120.5117320.51173233,826,821
Feb 01, 20240.5492930.5699670.5217280.5254480.52544869,002,657
Jan 31, 20240.5512680.5754140.5451300.5491640.54916462,639,682
Jan 30, 20240.5177390.5578530.5157060.5512680.55126843,443,350
Jan 29, 20240.5379130.5469890.5147010.5178160.51781632,211,164
Jan 28, 20240.5294130.5427310.5159740.5379140.53791428,228,794
Jan 27, 20240.5083810.5316040.5032550.5293600.52936031,144,096
Jan 26, 20240.5150410.5151430.4962710.5083680.50836827,183,560
Jan 25, 20240.5000760.5175510.4941720.5150410.51504133,296,862
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...