Canada markets open in 4 hours 51 minutes

1inch Network USD (1INCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.401332+0.014760 (+3.82%)
As of 08:36AM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.3912970.4013320.3883080.4013320.40133220,642,404
May 05, 20240.3877030.3935020.3804540.3913180.39131821,041,715
May 04, 20240.3830870.3932670.3810600.3877030.38770321,476,105
May 03, 20240.3692470.3875670.3646660.3830880.38308835,990,273
May 02, 20240.3678570.3737250.3519090.3692470.36924748,138,599
May 01, 20240.3942430.3965350.3616190.3678570.36785758,833,142
Apr 30, 20240.4216610.4268310.3813840.3942440.39424427,884,034
Apr 29, 20240.4256860.4297950.4084430.4216600.42166024,006,680
Apr 28, 20240.4385630.4455030.4247750.4256860.42568620,036,600
Apr 27, 20240.4278280.4408470.4137700.4385630.43856324,168,122
Apr 26, 20240.4333050.4409250.4247660.4278280.42782823,460,728
Apr 25, 20240.4346250.4385570.4144120.4333050.43330526,850,290
Apr 24, 20240.4423840.4555790.4298080.4346460.43464638,129,183
Apr 23, 20240.4393020.4450920.4289190.4423840.44238422,747,006
Apr 22, 20240.4284310.4441350.4268260.4393020.43930222,578,951
Apr 21, 20240.4423670.4427690.4225160.4284310.42843122,176,102
Apr 20, 20240.4150190.4463770.4064450.4423670.44236730,171,428
Apr 19, 20240.4071750.4355160.3775030.4150180.41501838,234,808
Apr 18, 20240.3806650.4105920.3720390.4071750.40717529,406,902
Apr 17, 20240.3987430.4032830.3691530.3806650.38066530,372,316
Apr 16, 20240.4009000.4072270.3798710.3987430.39874332,965,697
Apr 15, 20240.4183180.4401580.3840770.4009000.40090041,555,176
Apr 14, 20240.3917670.4239460.3747950.4183090.41830947,453,770
Apr 13, 20240.4743700.4750770.3425260.3917670.39176770,698,053
Apr 12, 20240.5521860.5625800.4287770.4743700.47437059,378,903
Apr 11, 20240.5642370.5668840.5423140.5521860.55218629,855,265
Apr 10, 20240.5766750.5828470.5472430.5642370.56423739,242,016
Apr 09, 20240.6117390.6142690.5750780.5766750.57667546,943,822
Apr 08, 20240.5672630.6386120.5561440.6117390.611739118,277,261
Apr 07, 20240.5449830.5724540.5436210.5672630.56726329,375,544
Apr 06, 20240.5415530.5487110.5359110.5449830.54498318,859,368
Apr 05, 20240.5494010.5511460.5196720.5415530.54155327,307,733
Apr 04, 20240.5369920.5590730.5241450.5493810.54938128,219,742
Apr 03, 20240.5411610.5553050.5230170.5369920.53699233,942,535
Apr 02, 20240.5986710.5997540.5347480.5411610.54116148,191,077
Apr 01, 20240.6183450.6303390.5770120.5986710.59867155,707,704
Mar 31, 20240.6064100.6188330.5994410.6183450.61834526,262,225
Mar 30, 20240.5979290.6227140.5930270.6064100.60641036,118,912
Mar 29, 20240.6031150.6069280.5836670.5979300.59793031,041,551
Mar 28, 20240.5828110.6054880.5720430.6031150.60311533,768,686
Mar 27, 20240.6077870.6144260.5769630.5828100.58281039,733,868
Mar 26, 20240.5912140.6179740.5909350.6077870.60778740,338,927
Mar 25, 20240.5658850.5925170.5633220.5912140.59121434,266,539
Mar 24, 20240.5441720.5705640.5417650.5658850.56588525,944,993
Mar 23, 20240.5378790.5546590.5326170.5441720.54417225,442,056
Mar 22, 20240.5552200.5619260.5220010.5378790.53787932,493,482
Mar 21, 20240.5506980.5620450.5369660.5552180.55521837,164,886
Mar 20, 20240.5009900.5511380.4850540.5506980.55069846,628,696
Mar 19, 20240.5555390.5610740.4889910.5009900.50099055,019,145
Mar 18, 20240.5868950.5962600.5437250.5555390.55553939,251,532
Mar 17, 20240.5639980.5942450.5358270.5904510.59045147,686,390
Mar 16, 20240.6158060.6266830.5529340.5639980.56399871,239,866
Mar 15, 20240.6564060.6632690.5702260.6158060.61580679,392,207
Mar 14, 20240.6839040.6880690.6171290.6564080.65640864,750,318
Mar 13, 20240.6580990.7022400.6508270.6839040.68390476,998,903
Mar 12, 20240.6610240.6646610.6111030.6580990.65809964,798,824
Mar 11, 20240.6405290.6742800.6046270.6610240.66102489,757,717
Mar 10, 20240.6237530.6421120.5979990.6405280.64052853,929,169
Mar 09, 20240.6084870.6307810.6018600.6237520.62375246,636,089
Mar 08, 20240.6323790.6349110.5956510.6084870.60848756,243,176
Mar 07, 20240.6338180.6490020.6000740.6323880.63238871,180,613
Mar 06, 20240.5413310.6338180.5158540.6338180.633818169,323,592
Mar 05, 20240.5904190.6113240.4897680.5413050.541305111,067,284
Mar 04, 20240.5895630.6004260.5664660.5903800.59038082,712,954
Mar 03, 20240.5817530.5927910.5399500.5894900.58949066,669,470
Mar 02, 20240.5507620.5826130.5411580.5817960.58179666,801,656
Mar 01, 20240.5094130.5535610.5094130.5507920.55079264,439,787
Feb 29, 20240.5012460.5369410.4938320.5094150.50941588,442,306
Feb 28, 20240.4880640.5153240.4660140.5012400.50124075,018,493
Feb 27, 20240.4954510.4954630.4782450.4880370.48803746,084,487
Feb 26, 20240.4961600.5011370.4765770.4954530.49545341,805,446
Feb 25, 20240.4942710.5038390.4775660.4961610.49616156,946,827
Feb 24, 20240.4712820.5539370.4656130.4942590.494259219,616,001
Feb 23, 20240.4422130.4927620.4316510.4712480.47124896,956,455
Feb 22, 20240.4349520.4521910.4289170.4422370.44223728,882,622
Feb 21, 20240.4459290.4470730.4189990.4349680.43496826,672,943
Feb 20, 20240.4618080.4668550.4283340.4459560.44595641,443,261
Feb 19, 20240.4521240.4669820.4507810.4618310.46183128,084,518
Feb 18, 20240.4433540.4608790.4373150.4521320.45213226,684,247
Feb 17, 20240.4532450.4602190.4291410.4433710.44337125,505,450
Feb 16, 20240.4523340.4628960.4405030.4532010.45320129,676,149
Feb 15, 20240.4488090.4650250.4428360.4523340.45233453,662,600
Feb 14, 20240.4336740.4499040.4292510.4488130.44881324,304,891
Feb 13, 20240.4340530.4400360.4210540.4336750.43367524,746,188
Feb 12, 20240.4201220.4401250.4148490.4340810.43408122,388,952
Feb 11, 20240.4206950.4378610.4191200.4201010.42010122,843,736
Feb 10, 20240.4260930.4345060.4181390.4206970.42069720,148,740
Feb 09, 20240.4077470.4292620.4072920.4260320.42603228,975,584
Feb 08, 20240.4093280.4130530.4008160.4077640.40776423,607,530
Feb 07, 20240.3906470.4127380.3866040.4093320.40933222,570,389
Feb 06, 20240.3935490.4001980.3889820.3906670.39066718,058,323
Feb 05, 20240.3888650.4068170.3827020.3935520.39355222,794,731
Feb 04, 20240.4096380.4096460.3889930.3889930.38899319,536,190
Feb 03, 20240.4098700.4142680.3939340.4096580.40965824,174,458
Feb 02, 20240.3823090.4110740.3818210.4097650.40976533,213,672
Feb 01, 20240.3911730.3912820.3726210.3823160.38231625,272,091
Jan 31, 20240.4098640.4253650.3882510.3911830.39118351,370,732
Jan 30, 20240.4110270.4292310.4057280.4097670.40976746,739,578
Jan 29, 20240.3847630.4159610.3832560.4110270.41102732,391,524
Jan 28, 20240.3995940.4063360.3826310.3848200.38482023,938,053
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...