1inch price history in 2021
In 2021 1inch (1INCH) went from $1.3663 on 2021-01-01 to $2.3868 on 2021-12-31, a change of +74.69%. The highest price was $11.6708 on 2021-10-27 and the lowest $0.9491 on 2021-01-03. About $7.84B was traded across the year. The best day was 2021-10-27 (+45.03%) and the worst 2021-05-19 (-39.13%).
$1.3663Open · 2021-01-01
$2.3868Close · 2021-12-31
$11.6708High · 2021-10-27
$0.9491Low · 2021-01-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.3663 | $5.5357 | $0.9491 | $4.9332 | $1.70B | +261.06% |
| February | $4.9337 | $6.3194 | $3.0781 | $3.8378 | $1.48B | -22.21% |
| March | $3.8327 | $5.2404 | $3.5386 | $4.353 | $376.45M | +13.57% |
| April | $4.3409 | $6.6665 | $3.763 | $5.6433 | $450.99M | +30.00% |
| May | $5.4189 | $7.8771 | $1.7773 | $3.1469 | $602.45M | -41.93% |
| June | $3.2054 | $4.1116 | $2.0696 | $2.5357 | $281.05M | -20.89% |
| July | $2.3657 | $2.9671 | $1.6196 | $2.3852 | $324.68M | +0.83% |
| August | $2.3887 | $3.6158 | $2.1833 | $3.1194 | $526.00M | +30.59% |
| September | $3.1415 | $3.9616 | $2.2408 | $2.5531 | $378.94M | -18.73% |
| October | $2.554 | $11.6708 | $2.5425 | $4.6056 | $795.07M | +80.33% |
| November | $4.575 | $4.76 | $3.3687 | $3.5412 | $411.54M | -22.60% |
| December | $3.54 | $4.25 | $2.2299 | $2.3868 | $517.86M | -32.58% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $2.466 | $2.515 | $2.3426 | $2.3868 | $7.77M | -3.62% |
| 2021-12-30 | $2.4809 | $2.5283 | $2.4009 | $2.4764 | $19.77M | +0.86% |
| 2021-12-29 | $2.5072 | $2.5145 | $2.3396 | $2.4552 | $22.86M | -2.60% |
| 2021-12-28 | $2.6649 | $2.6893 | $2.4011 | $2.5207 | $30.10M | -9.80% |
| 2021-12-27 | $2.758 | $2.9813 | $2.7382 | $2.7945 | $15.30M | +1.41% |
| 2021-12-26 | $2.7327 | $2.7983 | $2.6288 | $2.7556 | $12.19M | +0.95% |
| 2021-12-25 | $2.75 | $2.7961 | $2.6297 | $2.7297 | $22.76M | -0.76% |
| 2021-12-24 | $2.8254 | $2.9797 | $2.6942 | $2.7506 | $40.40M | -3.10% |
| 2021-12-23 | $2.477 | $2.8916 | $2.4422 | $2.8386 | $56.63M | +14.63% |
| 2021-12-22 | $2.4419 | $2.5727 | $2.4252 | $2.4763 | $11.63M | -0.95% |
| 2021-12-21 | $2.4215 | $2.5224 | $2.4185 | $2.5001 | $11.54M | +3.73% |
| 2021-12-20 | $2.3338 | $2.4573 | $2.3235 | $2.4103 | $14.91M | -0.53% |
| 2021-12-19 | $2.4819 | $2.52 | $2.4113 | $2.423 | $5.58M | -2.02% |
| 2021-12-18 | $2.5581 | $2.5704 | $2.4329 | $2.4731 | $18.75M | +1.45% |
| 2021-12-17 | $2.5715 | $2.7306 | $2.3922 | $2.4376 | $12.93M | -5.19% |
| 2021-12-16 | $2.553 | $2.704 | $2.5304 | $2.5711 | $7.69M | +0.91% |
| 2021-12-15 | $2.544 | $2.5679 | $2.3249 | $2.548 | $6.92M | +0.20% |
| 2021-12-14 | $2.397 | $2.589 | $2.365 | $2.543 | $9.86M | +6.00% |
| 2021-12-13 | $2.5446 | $2.657 | $2.2299 | $2.399 | $12.40M | -5.82% |
| 2021-12-12 | $2.585 | $2.61 | $2.487 | $2.5471 | $4.08M | -0.33% |
| 2021-12-11 | $2.577 | $2.60 | $2.4874 | $2.5554 | $14.38M | +2.77% |
| 2021-12-10 | $2.499 | $2.657 | $2.4634 | $2.4866 | $8.82M | -0.87% |
| 2021-12-09 | $2.5994 | $2.62 | $2.4646 | $2.5084 | $25.63M | -8.75% |
| 2021-12-08 | $2.676 | $2.79 | $2.5639 | $2.7489 | $7.88M | +1.23% |
| 2021-12-07 | $2.6567 | $2.8504 | $2.6224 | $2.7154 | $26.97M | +2.35% |
| 2021-12-06 | $2.6363 | $2.679 | $2.3746 | $2.6531 | $11.00M | +0.64% |
| 2021-12-05 | $2.6719 | $2.8359 | $2.5309 | $2.6363 | $4.20M | -0.27% |
| 2021-12-04 | $2.6607 | $2.8504 | $2.5643 | $2.6434 | $27.89M | -15.70% |
| 2021-12-03 | $3.472 | $3.499 | $3.00 | $3.1356 | $6.66M | -8.50% |
| 2021-12-02 | $3.4917 | $3.5084 | $3.3735 | $3.4267 | $20.20M | -6.92% |
| 2021-12-01 | $3.54 | $4.25 | $3.521 | $3.6817 | $20.14M | +3.97% |
| 2021-11-30 | $3.7515 | $3.79 | $3.5167 | $3.5412 | $4.45M | -5.66% |
| 2021-11-29 | $3.6431 | $3.777 | $3.5841 | $3.7535 | $3.22M | +2.78% |
| 2021-11-28 | $3.5302 | $3.7193 | $3.3687 | $3.6519 | $15.06M | -1.43% |
| 2021-11-27 | $3.669 | $3.80 | $3.6407 | $3.7049 | $4.50M | -0.14% |
| 2021-11-26 | $3.7332 | $3.8046 | $3.6405 | $3.71 | $21.17M | -12.68% |
| 2021-11-25 | $3.988 | $4.3059 | $3.9521 | $4.2486 | $9.01M | +6.34% |
| 2021-11-24 | $4.033 | $4.119 | $3.8972 | $3.9954 | $7.96M | -1.12% |
| 2021-11-23 | $3.9583 | $4.1189 | $3.894 | $4.0408 | $30.03M | +5.73% |
| 2021-11-22 | $3.9907 | $4.0009 | $3.754 | $3.8219 | $6.40M | -3.48% |
| 2021-11-21 | $4.0048 | $4.15 | $3.7711 | $3.9598 | $27.91M | -0.87% |
| 2021-11-20 | $3.8616 | $4.0239 | $3.8274 | $3.9947 | $15.90M | +3.21% |
| 2021-11-19 | $3.8568 | $3.9936 | $3.7952 | $3.8707 | $16.68M | +9.16% |
| 2021-11-18 | $3.92 | $4.004 | $3.4825 | $3.546 | $6.62M | -9.71% |
| 2021-11-17 | $3.85 | $3.954 | $3.6932 | $3.9275 | $4.36M | +2.39% |
| 2021-11-16 | $3.8768 | $3.924 | $3.6906 | $3.8358 | $19.74M | -8.45% |
| 2021-11-15 | $4.28 | $4.3567 | $4.1212 | $4.1898 | $3.80M | -1.29% |
| 2021-11-14 | $4.2267 | $4.3602 | $4.146 | $4.2446 | $16.49M | +0.03% |
| 2021-11-13 | $4.2414 | $4.3415 | $4.1312 | $4.2433 | $15.83M | +0.73% |
| 2021-11-12 | $4.0782 | $4.2599 | $3.9797 | $4.2127 | $15.29M | -1.59% |
| 2021-11-11 | $4.0684 | $4.4814 | $4.0074 | $4.2807 | $6.57M | +4.99% |
| 2021-11-10 | $4.432 | $4.732 | $3.7803 | $4.0771 | $7.82M | -7.96% |
| 2021-11-09 | $4.63 | $4.6477 | $4.416 | $4.4296 | $4.52M | -4.34% |
| 2021-11-08 | $4.57 | $4.6362 | $4.4169 | $4.6305 | $3.87M | +2.34% |
| 2021-11-07 | $4.5367 | $4.5902 | $4.4097 | $4.5248 | $18.47M | +0.60% |
| 2021-11-06 | $4.3249 | $4.6212 | $4.2838 | $4.4978 | $22.29M | +3.48% |
| 2021-11-05 | $4.3916 | $4.4595 | $4.13 | $4.3467 | $21.27M | -2.02% |
| 2021-11-04 | $4.5008 | $4.61 | $4.3627 | $4.4365 | $31.95M | -0.90% |
| 2021-11-03 | $4.4437 | $4.6123 | $4.3227 | $4.4768 | $33.13M | -3.20% |
| 2021-11-02 | $4.57 | $4.76 | $4.3981 | $4.6246 | $8.36M | +1.21% |
| 2021-11-01 | $4.575 | $4.6729 | $4.2301 | $4.5694 | $8.87M | -0.78% |
| 2021-10-31 | $4.4721 | $4.6757 | $4.2258 | $4.6056 | $40.33M | -1.90% |
| 2021-10-30 | $5.049 | $5.1266 | $4.5773 | $4.6949 | $4.67M | -6.97% |
| 2021-10-29 | $5.14 | $5.5763 | $4.9182 | $5.0465 | $10.01M | -0.81% |
| 2021-10-28 | $5.155 | $5.5825 | $4.9065 | $5.0878 | $82.68M | -11.12% |
| 2021-10-27 | $3.9482 | $11.6708 | $3.9146 | $5.7244 | $83.69M | +45.03% |
| 2021-10-26 | $4.0522 | $4.1958 | $3.8771 | $3.947 | $7.68M | -2.35% |
| 2021-10-25 | $4.112 | $4.1951 | $3.9442 | $4.0419 | $22.41M | +6.22% |
| 2021-10-24 | $4.0211 | $4.067 | $3.6872 | $3.8051 | $6.14M | -5.38% |
| 2021-10-23 | $4.022 | $4.077 | $3.8242 | $4.0216 | $5.79M | +0.68% |
| 2021-10-22 | $4.0149 | $4.0777 | $3.826 | $3.9945 | $24.57M | -1.77% |
| 2021-10-21 | $4.1269 | $4.3463 | $3.9358 | $4.0665 | $38.92M | -1.81% |
| 2021-10-20 | $3.8614 | $4.5417 | $3.8446 | $4.1413 | $57.07M | +11.03% |
| 2021-10-19 | $3.4487 | $3.7701 | $3.4171 | $3.73 | $9.16M | +6.92% |
| 2021-10-18 | $3.4122 | $3.6169 | $3.3372 | $3.4886 | $27.75M | +1.58% |
| 2021-10-17 | $3.2796 | $3.6465 | $3.2632 | $3.4343 | $41.89M | +5.50% |
| 2021-10-16 | $3.2399 | $3.4232 | $3.1566 | $3.2554 | $15.35M | +0.48% |
| 2021-10-15 | $3.1503 | $3.3347 | $3.138 | $3.2398 | $21.95M | -3.51% |
| 2021-10-14 | $2.964 | $3.501 | $2.954 | $3.3578 | $12.71M | +13.31% |
| 2021-10-13 | $2.897 | $3.0043 | $2.824 | $2.9633 | $4.94M | +1.78% |
| 2021-10-12 | $2.8624 | $3.0005 | $2.8246 | $2.9115 | $20.46M | +1.23% |
| 2021-10-11 | $2.9761 | $2.978 | $2.7013 | $2.8761 | $19.17M | -3.13% |
| 2021-10-10 | $3.1143 | $3.12 | $2.9162 | $2.9691 | $15.95M | -5.56% |
| 2021-10-09 | $3.2018 | $3.21 | $3.0869 | $3.1439 | $13.21M | -1.29% |
| 2021-10-08 | $3.2201 | $3.2877 | $3.1265 | $3.1849 | $18.76M | -0.04% |
| 2021-10-07 | $3.156 | $3.2603 | $3.0857 | $3.1862 | $21.94M | +1.49% |
| 2021-10-06 | $3.1899 | $3.2226 | $3.021 | $3.1394 | $24.69M | -2.49% |
| 2021-10-05 | $3.1674 | $3.3631 | $2.9695 | $3.2195 | $31.81M | +1.64% |
| 2021-10-04 | $3.005 | $3.3191 | $2.998 | $3.1677 | $34.30M | +4.31% |
| 2021-10-03 | $3.0907 | $3.167 | $2.9016 | $3.0367 | $28.12M | -1.21% |
| 2021-10-02 | $3.0195 | $3.2481 | $2.957 | $3.0738 | $37.18M | +5.40% |
| 2021-10-01 | $2.554 | $2.9585 | $2.5425 | $2.9163 | $11.76M | +14.23% |
| 2021-09-30 | $2.4983 | $2.665 | $2.4752 | $2.5531 | $5.29M | +1.04% |
| 2021-09-29 | $2.4729 | $2.664 | $2.3838 | $2.5269 | $24.54M | +6.51% |
| 2021-09-28 | $2.523 | $2.614 | $2.3635 | $2.3724 | $7.94M | -6.03% |
| 2021-09-27 | $2.679 | $2.9075 | $2.513 | $2.5247 | $9.95M | -5.32% |
| 2021-09-26 | $2.72 | $2.9091 | $2.615 | $2.6665 | $33.84M | +7.07% |
| 2021-09-25 | $2.546 | $2.597 | $2.4354 | $2.4905 | $5.46M | -1.43% |
| 2021-09-24 | $2.5146 | $2.5979 | $2.433 | $2.5265 | $21.88M | -9.07% |
| 2021-09-23 | $2.6312 | $2.8486 | $2.5611 | $2.7786 | $6.96M | +5.62% |
| 2021-09-22 | $2.319 | $2.689 | $2.263 | $2.6307 | $6.45M | +13.44% |
| 2021-09-21 | $2.5757 | $2.665 | $2.2408 | $2.319 | $7.13M | -10.55% |
| 2021-09-20 | $2.7275 | $2.7538 | $2.3741 | $2.5925 | $23.27M | -12.03% |
| 2021-09-19 | $3.133 | $3.143 | $2.9056 | $2.9471 | $2.65M | -5.95% |
| 2021-09-18 | $3.1175 | $3.3157 | $3.0617 | $3.1334 | $2.75M | -1.12% |
| 2021-09-17 | $3.12 | $3.3134 | $3.0276 | $3.169 | $16.50M | -4.81% |
| 2021-09-16 | $3.298 | $3.5145 | $3.186 | $3.3293 | $6.71M | -1.22% |
| 2021-09-15 | $3.1383 | $3.4499 | $3.09 | $3.3704 | $31.14M | +8.13% |
| 2021-09-14 | $3.046 | $3.1694 | $2.9552 | $3.117 | $17.64M | +9.73% |
| 2021-09-13 | $2.9865 | $3.0132 | $2.7081 | $2.8405 | $2.38M | -5.03% |
| 2021-09-12 | $2.9099 | $3.1143 | $2.8254 | $2.991 | $1.89M | +2.91% |
| 2021-09-11 | $2.8807 | $3.0262 | $2.8286 | $2.9064 | $1.06M | +0.83% |
| 2021-09-10 | $3.0348 | $3.167 | $2.7373 | $2.8825 | $2.19M | -4.83% |
| 2021-09-09 | $2.9203 | $3.1985 | $2.8304 | $3.0288 | $2.69M | +3.88% |
| 2021-09-08 | $2.9234 | $3.0163 | $2.5877 | $2.9156 | $4.67M | +0.16% |
| 2021-09-07 | $2.9276 | $3.1578 | $2.5842 | $2.9109 | $56.07M | -21.49% |
| 2021-09-06 | $3.833 | $3.9609 | $3.5438 | $3.7078 | $3.36M | -1.44% |
| 2021-09-05 | $3.8559 | $3.9616 | $3.5358 | $3.7619 | $23.11M | +2.18% |
| 2021-09-04 | $3.574 | $3.7778 | $3.479 | $3.6817 | $3.68M | +3.04% |
| 2021-09-03 | $3.3506 | $3.6726 | $3.2715 | $3.5732 | $3.95M | +4.92% |
| 2021-09-02 | $3.3062 | $3.4545 | $3.2717 | $3.4057 | $17.83M | +2.69% |
| 2021-09-01 | $3.1415 | $3.4337 | $3.14 | $3.3164 | $25.97M | +6.32% |
| 2021-08-31 | $3.1162 | $3.1967 | $2.9788 | $3.1194 | $14.84M | +3.59% |
| 2021-08-30 | $3.1526 | $3.1696 | $2.9977 | $3.0112 | $3.48M | -2.93% |
| 2021-08-29 | $3.1703 | $3.1997 | $2.9987 | $3.1021 | $15.79M | -5.52% |
| 2021-08-28 | $3.2087 | $3.3539 | $3.1828 | $3.2834 | $5.81M | +0.79% |
| 2021-08-27 | $3.243 | $3.3564 | $3.1638 | $3.2578 | $23.66M | +11.60% |
| 2021-08-26 | $3.1734 | $3.2083 | $2.8575 | $2.9192 | $5.74M | -8.04% |
| 2021-08-25 | $3.07 | $3.1941 | $2.9462 | $3.1743 | $4.96M | +2.25% |
| 2021-08-24 | $3.4057 | $3.50 | $3.0262 | $3.1043 | $13.83M | -8.86% |
| 2021-08-23 | $3.3849 | $3.491 | $3.3201 | $3.4062 | $3.73M | +1.01% |
| 2021-08-22 | $3.315 | $3.4927 | $3.2732 | $3.372 | $16.63M | +1.17% |
| 2021-08-21 | $3.4318 | $3.4998 | $3.26 | $3.3329 | $19.46M | -3.06% |
| 2021-08-20 | $3.513 | $3.5333 | $3.38 | $3.438 | $23.71M | -1.08% |
| 2021-08-19 | $3.3276 | $3.6158 | $3.25 | $3.4757 | $36.13M | +11.67% |
| 2021-08-18 | $3.0782 | $3.2618 | $2.9457 | $3.1125 | $4.81M | -0.50% |
| 2021-08-17 | $3.226 | $3.3962 | $2.9438 | $3.1281 | $44.38M | +2.99% |
| 2021-08-16 | $3.043 | $3.2873 | $2.9842 | $3.0373 | $4.26M | -2.29% |
| 2021-08-15 | $2.9526 | $3.2876 | $2.8994 | $3.1084 | $20.59M | +1.72% |
| 2021-08-14 | $3.0704 | $3.1088 | $2.9115 | $3.0559 | $2.61M | +0.44% |
| 2021-08-13 | $2.9513 | $3.1092 | $2.9137 | $3.0425 | $29.03M | +8.32% |
| 2021-08-12 | $2.9343 | $3.0627 | $2.7017 | $2.8089 | $3.36M | -4.36% |
| 2021-08-11 | $2.7953 | $3.10 | $2.7818 | $2.9371 | $2.89M | +5.16% |
| 2021-08-10 | $2.7605 | $2.8663 | $2.671 | $2.7929 | $2.19M | +1.19% |
| 2021-08-09 | $2.7208 | $2.8669 | $2.682 | $2.7601 | $75.83M | +10.83% |
| 2021-08-08 | $2.7036 | $2.7114 | $2.4484 | $2.4903 | $2.42M | -7.98% |
| 2021-08-07 | $2.512 | $2.7196 | $2.4927 | $2.7063 | $3.42M | +7.64% |
| 2021-08-06 | $2.4187 | $2.5638 | $2.3541 | $2.5142 | $2.51M | +4.06% |
| 2021-08-05 | $2.345 | $2.4357 | $2.2286 | $2.4162 | $2.83M | +1.69% |
| 2021-08-04 | $2.3807 | $2.4311 | $2.229 | $2.376 | $56.79M | +6.94% |
| 2021-08-03 | $2.3063 | $2.3461 | $2.1833 | $2.2217 | $1.24M | -1.31% |
| 2021-08-02 | $2.3618 | $2.3832 | $2.2062 | $2.2512 | $48.30M | -4.29% |
| 2021-08-01 | $2.3887 | $2.4367 | $2.2765 | $2.352 | $30.74M | -1.39% |
| 2021-07-31 | $2.4053 | $2.4864 | $2.3349 | $2.3852 | $29.14M | +3.31% |
| 2021-07-30 | $2.2454 | $2.3206 | $2.1645 | $2.3088 | $1.86M | +4.57% |
| 2021-07-29 | $2.2364 | $2.2877 | $2.1642 | $2.2081 | $39.44M | -0.86% |
| 2021-07-28 | $2.187 | $2.2607 | $2.135 | $2.2271 | $36.10M | +1.52% |
| 2021-07-27 | $2.175 | $2.2499 | $2.1227 | $2.1939 | $26.63M | +1.26% |
| 2021-07-26 | $2.2752 | $2.3452 | $2.0736 | $2.1667 | $49.94M | +6.00% |
| 2021-07-25 | $2.0414 | $2.128 | $1.9453 | $2.044 | $1.64M | +1.55% |
| 2021-07-24 | $2.0361 | $2.1286 | $1.9454 | $2.0127 | $16.96M | -4.61% |
| 2021-07-23 | $2.0385 | $2.15 | $1.9445 | $2.1101 | $2.76M | +4.70% |
| 2021-07-22 | $1.8981 | $2.15 | $1.89 | $2.0154 | $20.89M | +10.29% |
| 2021-07-21 | $1.7096 | $1.9176 | $1.6601 | $1.8274 | $1.48M | +6.90% |
| 2021-07-20 | $1.7887 | $1.8254 | $1.62 | $1.7095 | $1.56M | -3.01% |
| 2021-07-19 | $1.8277 | $1.879 | $1.6196 | $1.7625 | $10.32M | -13.12% |
| 2021-07-18 | $2.0131 | $2.1197 | $1.9962 | $2.0286 | $863.12K | +0.77% |
| 2021-07-17 | $2.0172 | $2.1193 | $1.9954 | $2.0131 | $5.84M | +0.60% |
| 2021-07-16 | $2.0941 | $2.1776 | $1.9507 | $2.001 | $9.96M | -5.04% |
| 2021-07-15 | $2.1983 | $2.2218 | $1.9534 | $2.1072 | $8.80M | -8.15% |
| 2021-07-14 | $2.3214 | $2.3591 | $2.176 | $2.2941 | $1.08M | -0.99% |
| 2021-07-13 | $2.3722 | $2.382 | $2.1776 | $2.3169 | $7.25M | -2.97% |
| 2021-07-12 | $2.4536 | $2.4657 | $2.325 | $2.3878 | $5.66M | -3.38% |
| 2021-07-11 | $2.5452 | $2.5892 | $2.4525 | $2.4712 | $4.80M | -2.25% |
| 2021-07-10 | $2.5122 | $2.5477 | $2.4301 | $2.5281 | $4.70M | -0.16% |
| 2021-07-09 | $2.5937 | $2.6297 | $2.4814 | $2.5322 | $6.16M | +1.00% |
| 2021-07-08 | $2.7499 | $2.7749 | $2.4596 | $2.5072 | $1.49M | -9.23% |
| 2021-07-07 | $2.838 | $2.9666 | $2.744 | $2.7622 | $1.95M | -1.50% |
| 2021-07-06 | $2.84 | $2.9671 | $2.7293 | $2.8044 | $14.37M | +12.66% |
| 2021-07-05 | $2.5302 | $2.55 | $2.3463 | $2.4892 | $1.73M | -1.75% |
| 2021-07-04 | $2.4844 | $2.6694 | $2.411 | $2.5335 | $1.53M | +1.99% |
| 2021-07-03 | $2.395 | $2.4949 | $2.3314 | $2.484 | $1.05M | +3.72% |
| 2021-07-02 | $2.3682 | $2.41 | $2.2645 | $2.3948 | $880.54K | +0.65% |
| 2021-07-01 | $2.3657 | $2.4095 | $2.2633 | $2.3793 | $7.84M | -6.17% |
| 2021-06-30 | $2.5442 | $2.5748 | $2.3402 | $2.5357 | $1.58M | -0.36% |
| 2021-06-29 | $2.4738 | $2.7032 | $2.4559 | $2.5449 | $2.14M | +2.90% |
| 2021-06-28 | $2.5062 | $2.614 | $2.3331 | $2.4732 | $2.94M | -2.07% |
| 2021-06-27 | $2.3822 | $2.6156 | $2.292 | $2.5254 | $13.49M | +6.42% |
| 2021-06-26 | $2.2985 | $2.4462 | $2.2229 | $2.3732 | $10.16M | +2.81% |
| 2021-06-25 | $2.4109 | $2.4542 | $2.20 | $2.3083 | $15.58M | -15.35% |
| 2021-06-24 | $2.6143 | $2.7887 | $2.4461 | $2.7268 | $1.99M | +2.84% |
| 2021-06-23 | $2.6313 | $2.7392 | $2.442 | $2.6514 | $17.09M | +10.54% |
| 2021-06-22 | $2.6612 | $2.854 | $2.0696 | $2.3985 | $6.68M | -10.12% |
| 2021-06-21 | $3.3986 | $3.4567 | $2.5889 | $2.6685 | $9.07M | -21.50% |
| 2021-06-20 | $3.0135 | $3.5005 | $2.8075 | $3.3993 | $4.05M | +14.35% |
| 2021-06-19 | $3.135 | $3.1429 | $2.8094 | $2.9728 | $11.32M | -5.40% |
| 2021-06-18 | $3.1117 | $3.2099 | $3.0278 | $3.1426 | $12.69M | -7.85% |
| 2021-06-17 | $3.5944 | $3.7366 | $3.2894 | $3.4104 | $3.73M | -5.08% |
| 2021-06-16 | $3.744 | $3.9487 | $3.5474 | $3.5927 | $5.03M | -4.06% |
| 2021-06-15 | $3.6865 | $3.796 | $3.5242 | $3.7449 | $5.03M | +1.64% |
| 2021-06-14 | $3.0039 | $3.8313 | $2.9192 | $3.6843 | $14.42M | +22.44% |
| 2021-06-13 | $2.728 | $3.0446 | $2.6187 | $3.009 | $2.65M | +8.13% |
| 2021-06-12 | $2.6525 | $2.8816 | $2.615 | $2.7827 | $12.88M | +1.53% |
| 2021-06-11 | $3.0144 | $3.0695 | $2.6629 | $2.7407 | $2.93M | -9.13% |
| 2021-06-10 | $3.1903 | $3.2581 | $2.8469 | $3.0162 | $4.38M | -5.42% |
| 2021-06-09 | $3.0945 | $3.2382 | $2.8807 | $3.189 | $5.83M | +1.52% |
| 2021-06-08 | $2.9305 | $3.2385 | $2.8791 | $3.1412 | $28.25M | -7.74% |
| 2021-06-07 | $3.9084 | $3.9157 | $3.3471 | $3.4045 | $3.44M | -12.89% |
| 2021-06-06 | $3.6837 | $4.1116 | $3.6408 | $3.9085 | $7.40M | +6.11% |
| 2021-06-05 | $3.3758 | $4.0093 | $3.3381 | $3.6833 | $8.10M | +9.14% |
| 2021-06-04 | $3.4943 | $3.6653 | $3.1056 | $3.3748 | $7.21M | -4.97% |
| 2021-06-03 | $3.4036 | $3.6611 | $3.1057 | $3.5511 | $33.13M | +4.59% |
| 2021-06-02 | $3.5549 | $3.5931 | $3.3303 | $3.3952 | $24.28M | +8.79% |
| 2021-06-01 | $3.2054 | $3.2682 | $2.9887 | $3.1209 | $3.59M | -0.83% |
| 2021-05-31 | $3.2026 | $3.2933 | $3.0214 | $3.1469 | $22.03M | +9.15% |
| 2021-05-30 | $2.5686 | $2.9846 | $2.4023 | $2.8831 | $3.73M | +12.37% |
| 2021-05-29 | $2.76 | $2.9804 | $2.4447 | $2.5658 | $4.12M | -7.01% |
| 2021-05-28 | $3.282 | $3.3694 | $2.6097 | $2.7591 | $5.69M | -15.83% |
| 2021-05-27 | $3.4276 | $3.429 | $2.9724 | $3.2781 | $3.96M | -3.53% |
| 2021-05-26 | $3.1954 | $3.4334 | $2.97 | $3.3981 | $29.39M | +17.72% |
| 2021-05-25 | $2.9487 | $3.0986 | $2.534 | $2.8866 | $5.47M | -2.06% |
| 2021-05-24 | $2.3377 | $3.0084 | $2.2899 | $2.9473 | $6.47M | +26.33% |
| 2021-05-23 | $2.7238 | $2.8841 | $1.7773 | $2.333 | $6.72M | -14.26% |
| 2021-05-22 | $3.1156 | $3.1544 | $2.6342 | $2.7209 | $6.10M | -12.67% |
| 2021-05-21 | $3.5992 | $3.8091 | $2.65 | $3.1156 | $10.85M | -13.35% |
| 2021-05-20 | $3.2153 | $3.9568 | $2.7413 | $3.5956 | $12.08M | +12.07% |
| 2021-05-19 | $5.2679 | $5.4194 | $2.7071 | $3.2084 | $20.21M | -39.13% |
| 2021-05-18 | $4.7071 | $5.4006 | $4.6487 | $5.2708 | $9.47M | +12.12% |
| 2021-05-17 | $5.1217 | $5.1617 | $4.4449 | $4.701 | $9.38M | -8.15% |
| 2021-05-16 | $5.2555 | $5.6325 | $4.6748 | $5.1178 | $10.03M | -2.82% |
| 2021-05-15 | $5.6486 | $5.6487 | $5.1885 | $5.2665 | $44.29M | -7.19% |
| 2021-05-14 | $5.8658 | $6.0475 | $5.4739 | $5.6743 | $51.06M | +1.68% |
| 2021-05-13 | $5.6114 | $6.0676 | $5.1902 | $5.5807 | $15.77M | +0.62% |
| 2021-05-12 | $6.4778 | $6.5238 | $5.2439 | $5.5461 | $77.47M | -14.56% |
| 2021-05-11 | $6.3306 | $6.9228 | $6.2458 | $6.4912 | $54.82M | +3.40% |
| 2021-05-10 | $6.6924 | $6.7095 | $5.5539 | $6.2778 | $62.57M | -11.30% |
| 2021-05-09 | $7.4851 | $7.5275 | $6.7269 | $7.0775 | $13.13M | -5.42% |
| 2021-05-08 | $6.5782 | $7.8771 | $6.4712 | $7.4834 | $16.70M | +13.79% |
| 2021-05-07 | $6.6093 | $7.1207 | $6.30 | $6.5766 | $10.93M | -0.46% |
| 2021-05-06 | $5.9838 | $7.5546 | $5.8725 | $6.6068 | $31.81M | +10.37% |
| 2021-05-05 | $5.2388 | $6.2822 | $5.1933 | $5.9858 | $10.83M | +14.24% |
| 2021-05-04 | $5.8676 | $5.9067 | $5.1885 | $5.2399 | $9.91M | -10.70% |
| 2021-05-03 | $5.3586 | $5.9486 | $5.3557 | $5.8675 | $9.09M | +9.47% |
| 2021-05-02 | $5.5211 | $5.5341 | $5.1394 | $5.3597 | $4.25M | -1.15% |
| 2021-05-01 | $5.4189 | $5.5529 | $5.1367 | $5.4221 | $24.10M | -3.92% |
| 2021-04-30 | $5.4718 | $5.7556 | $5.348 | $5.6433 | $8.48M | +1.42% |
| 2021-04-29 | $5.5371 | $5.7578 | $5.22 | $5.5645 | $39.46M | +0.46% |
| 2021-04-28 | $5.4692 | $5.9056 | $5.393 | $5.5392 | $73.62M | +8.28% |
| 2021-04-27 | $4.5466 | $5.152 | $4.4669 | $5.1156 | $8.47M | +12.58% |
| 2021-04-26 | $3.997 | $4.5685 | $3.947 | $4.544 | $5.37M | +13.74% |
| 2021-04-25 | $3.9498 | $4.2455 | $3.7886 | $3.9952 | $3.11M | +1.16% |
| 2021-04-24 | $4.2807 | $4.2819 | $3.9099 | $3.9493 | $3.23M | -7.70% |
| 2021-04-23 | $4.5884 | $4.6914 | $3.763 | $4.2788 | $7.32M | -6.93% |
| 2021-04-22 | $5.0189 | $5.3388 | $4.5307 | $4.5973 | $6.28M | -8.39% |
| 2021-04-21 | $5.0113 | $5.2803 | $4.8674 | $5.0183 | $5.64M | +0.08% |
| 2021-04-20 | $4.8445 | $5.1969 | $4.4243 | $5.014 | $6.05M | +2.50% |
| 2021-04-19 | $4.7447 | $5.0679 | $4.4265 | $4.8916 | $39.00M | -7.68% |
| 2021-04-18 | $6.455 | $6.6495 | $4.52 | $5.2985 | $10.90M | -18.00% |
| 2021-04-17 | $5.8095 | $6.5263 | $5.8095 | $6.4614 | $6.39M | +10.36% |
| 2021-04-16 | $5.8236 | $6.2178 | $5.7584 | $5.855 | $16.76M | -3.77% |
| 2021-04-15 | $5.8781 | $6.3983 | $5.7713 | $6.0841 | $7.13M | +3.56% |
| 2021-04-14 | $5.6125 | $6.0163 | $5.4384 | $5.8747 | $7.38M | +4.99% |
| 2021-04-13 | $5.6399 | $6.017 | $5.4198 | $5.5954 | $21.77M | +0.44% |
| 2021-04-12 | $5.3575 | $5.8012 | $5.2557 | $5.571 | $20.54M | -1.78% |
| 2021-04-11 | $5.7322 | $5.9024 | $5.545 | $5.6718 | $5.28M | -0.77% |
| 2021-04-10 | $6.095 | $6.1009 | $5.5321 | $5.7157 | $20.03M | -6.36% |
| 2021-04-09 | $6.1904 | $6.6665 | $5.9447 | $6.104 | $11.33M | -1.61% |
| 2021-04-08 | $5.5703 | $6.5566 | $5.474 | $6.2038 | $40.64M | +11.52% |
| 2021-04-07 | $5.177 | $5.9195 | $4.5099 | $5.5627 | $19.25M | +7.44% |
| 2021-04-06 | $5.3175 | $5.8198 | $5.1413 | $5.1774 | $12.86M | -2.53% |
| 2021-04-05 | $4.5676 | $5.3688 | $4.424 | $5.3118 | $10.52M | +16.27% |
| 2021-04-04 | $4.243 | $4.6968 | $4.18 | $4.5685 | $4.15M | +7.60% |
| 2021-04-03 | $4.6721 | $4.7969 | $4.2349 | $4.2457 | $5.79M | -7.62% |
| 2021-04-02 | $4.504 | $4.796 | $4.46 | $4.596 | $13.17M | +2.68% |
| 2021-04-01 | $4.3409 | $4.5172 | $4.2542 | $4.4761 | $11.07M | +2.83% |
| 2021-03-31 | $4.4993 | $4.5426 | $4.1498 | $4.353 | $12.12M | -3.33% |
| 2021-03-30 | $4.5983 | $4.678 | $4.4315 | $4.5027 | $2.94M | -1.89% |
| 2021-03-29 | $4.0882 | $4.626 | $4.0276 | $4.5895 | $14.73M | +12.32% |
| 2021-03-28 | $3.9948 | $4.227 | $3.9397 | $4.0862 | $3.28M | +2.32% |
| 2021-03-27 | $4.0024 | $4.0631 | $3.8005 | $3.9936 | $2.75M | +0.57% |
| 2021-03-26 | $3.911 | $4.036 | $3.796 | $3.971 | $10.53M | +8.28% |
| 2021-03-25 | $3.7147 | $3.8618 | $3.5734 | $3.6673 | $4.67M | -0.59% |
| 2021-03-24 | $4.221 | $4.229 | $3.563 | $3.6892 | $19.02M | -9.82% |
| 2021-03-23 | $4.3009 | $4.4708 | $4.0001 | $4.0909 | $5.40M | -4.95% |
| 2021-03-22 | $4.748 | $4.775 | $4.00 | $4.3038 | $18.73M | -8.61% |
| 2021-03-21 | $4.7004 | $4.7955 | $4.487 | $4.7091 | $13.42M | +0.60% |
| 2021-03-20 | $5.056 | $5.087 | $4.522 | $4.681 | $15.84M | -4.35% |
| 2021-03-19 | $4.5789 | $5.2404 | $4.458 | $4.8936 | $6.80M | +7.25% |
| 2021-03-18 | $5.0306 | $5.0981 | $4.5445 | $4.5627 | $8.25M | -9.07% |
| 2021-03-17 | $4.5597 | $5.0304 | $4.2543 | $5.0177 | $10.71M | +10.90% |
| 2021-03-16 | $3.9626 | $4.6318 | $3.792 | $4.5246 | $27.69M | +14.76% |
| 2021-03-15 | $3.8354 | $4.38 | $3.7138 | $3.9428 | $11.34M | +2.62% |
| 2021-03-14 | $4.0991 | $4.2231 | $3.8305 | $3.8421 | $6.59M | -6.31% |
| 2021-03-13 | $3.8011 | $4.1859 | $3.6333 | $4.1007 | $7.13M | +7.83% |
| 2021-03-12 | $3.9969 | $4.1404 | $3.6901 | $3.8029 | $7.68M | -3.75% |
| 2021-03-11 | $4.0081 | $4.139 | $3.8805 | $3.9511 | $17.02M | -1.45% |
| 2021-03-10 | $4.435 | $4.5129 | $3.9327 | $4.0094 | $16.60M | -9.60% |
| 2021-03-09 | $4.3225 | $4.5485 | $4.2061 | $4.4352 | $8.68M | +2.62% |
| 2021-03-08 | $3.986 | $4.4637 | $3.8554 | $4.3219 | $23.66M | +8.45% |
| 2021-03-07 | $3.8573 | $4.0861 | $3.7854 | $3.9853 | $8.82M | +2.41% |
| 2021-03-06 | $3.7302 | $3.8914 | $3.6062 | $3.8914 | $12.16M | +5.20% |
| 2021-03-05 | $3.8344 | $3.8494 | $3.5386 | $3.699 | $14.93M | -3.50% |
| 2021-03-04 | $4.0647 | $4.234 | $3.7466 | $3.8331 | $9.54M | -5.01% |
| 2021-03-03 | $4.0098 | $4.3095 | $3.9818 | $4.0354 | $19.08M | +0.74% |
| 2021-03-02 | $4.1192 | $4.3522 | $3.8126 | $4.0056 | $14.10M | -2.87% |
| 2021-03-01 | $3.8327 | $4.1899 | $3.7864 | $4.1238 | $22.22M | +7.45% |
| 2021-02-28 | $4.1543 | $4.1731 | $3.5042 | $3.8378 | $20.93M | -7.64% |
| 2021-02-27 | $4.491 | $4.8727 | $4.0017 | $4.1551 | $19.45M | -7.70% |
| 2021-02-26 | $3.9375 | $5.1598 | $3.7784 | $4.5016 | $49.85M | +14.81% |
| 2021-02-25 | $3.6485 | $4.657 | $3.5151 | $3.921 | $30.21M | +7.53% |
| 2021-02-24 | $3.6664 | $4.1528 | $3.4126 | $3.6465 | $19.79M | -0.99% |
| 2021-02-23 | $4.5374 | $4.5613 | $3.0781 | $3.6831 | $98.47M | -18.76% |
| 2021-02-22 | $5.123 | $5.2504 | $3.3997 | $4.5334 | $19.12M | -10.97% |
| 2021-02-21 | $5.1343 | $5.4257 | $4.90 | $5.0921 | $21.54M | -1.35% |
| 2021-02-20 | $4.6111 | $5.878 | $4.4515 | $5.1618 | $95.92M | +12.05% |
| 2021-02-19 | $4.7636 | $4.8557 | $4.5309 | $4.6068 | $15.96M | -2.35% |
| 2021-02-18 | $4.835 | $5.1717 | $4.7138 | $4.7176 | $24.85M | -2.65% |
| 2021-02-17 | $4.7613 | $5.0686 | $4.4061 | $4.8462 | $28.98M | +1.21% |
| 2021-02-16 | $4.951 | $5.1733 | $4.6129 | $4.7882 | $42.24M | -2.75% |
| 2021-02-15 | $5.2563 | $5.5164 | $4.13 | $4.9235 | $74.81M | -6.29% |
| 2021-02-14 | $5.7024 | $6.2728 | $5.09 | $5.2538 | $45.19M | -7.85% |
| 2021-02-13 | $5.2594 | $6.0052 | $5.1355 | $5.7014 | $49.19M | +7.63% |
| 2021-02-12 | $5.624 | $5.7564 | $5.1212 | $5.2971 | $55.18M | -5.93% |
| 2021-02-11 | $4.8958 | $5.8556 | $4.6984 | $5.6307 | $62.08M | +15.16% |
| 2021-02-10 | $5.052 | $5.4169 | $4.49 | $4.8897 | $37.54M | -3.33% |
| 2021-02-09 | $5.314 | $5.3438 | $4.8328 | $5.0579 | $27.91M | -4.87% |
| 2021-02-08 | $4.9684 | $5.472 | $4.6977 | $5.3168 | $36.26M | +7.13% |
| 2021-02-07 | $5.2412 | $5.293 | $4.3268 | $4.9629 | $47.09M | -5.39% |
| 2021-02-06 | $5.842 | $5.9372 | $5.1226 | $5.2457 | $43.21M | -10.19% |
| 2021-02-05 | $5.5738 | $6.3194 | $5.5221 | $5.8411 | $49.30M | +4.87% |
| 2021-02-04 | $5.0289 | $5.9417 | $4.5985 | $5.5696 | $80.36M | +10.74% |
| 2021-02-03 | $4.6567 | $5.2583 | $4.4563 | $5.0295 | $95.88M | +7.97% |
| 2021-02-02 | $5.0087 | $5.0804 | $4.5598 | $4.6581 | $105.37M | -7.04% |
| 2021-02-01 | $4.9337 | $5.2689 | $4.2763 | $5.0109 | $182.47M | +1.57% |
| 2021-01-31 | $4.5836 | $5.5357 | $4.4617 | $4.9332 | $249.95M | +7.60% |
| 2021-01-30 | $3.3522 | $4.6675 | $3.1836 | $4.5846 | $164.55M | +36.71% |
| 2021-01-29 | $3.108 | $3.466 | $2.8446 | $3.3536 | $88.75M | +7.92% |
| 2021-01-28 | $2.5087 | $3.3517 | $2.433 | $3.1073 | $96.81M | +23.97% |
| 2021-01-27 | $2.6821 | $2.7202 | $2.2354 | $2.5066 | $76.79M | -6.53% |
| 2021-01-26 | $2.3609 | $2.6821 | $2.1823 | $2.6816 | $65.40M | +13.84% |
| 2021-01-25 | $2.4753 | $2.7152 | $2.3019 | $2.3557 | $98.69M | -4.83% |
| 2021-01-24 | $1.9294 | $2.4858 | $1.8779 | $2.4752 | $55.76M | +28.28% |
| 2021-01-23 | $1.762 | $1.9948 | $1.709 | $1.9296 | $40.32M | +9.52% |
| 2021-01-22 | $1.5682 | $1.85 | $1.4104 | $1.7618 | $46.56M | +12.35% |
| 2021-01-21 | $1.8469 | $1.88 | $1.5509 | $1.5682 | $50.76M | -15.12% |
| 2021-01-20 | $1.9081 | $1.9654 | $1.6432 | $1.8475 | $47.27M | -3.13% |
| 2021-01-19 | $1.8827 | $2.0988 | $1.8001 | $1.9072 | $47.01M | +1.30% |
| 2021-01-18 | $2.0253 | $2.0729 | $1.7033 | $1.8827 | $49.61M | -7.07% |
| 2021-01-17 | $1.6348 | $2.1649 | $1.591 | $2.026 | $81.62M | +23.76% |
| 2021-01-16 | $1.348 | $1.8382 | $1.335 | $1.637 | $53.26M | +21.42% |
| 2021-01-15 | $1.336 | $1.5088 | $1.1775 | $1.3482 | $39.68M | +0.92% |
| 2021-01-14 | $1.2729 | $1.4002 | $1.2653 | $1.336 | $21.20M | +4.96% |
| 2021-01-13 | $1.1245 | $1.3117 | $1.0754 | $1.2728 | $18.77M | +13.20% |
| 2021-01-12 | $1.127 | $1.2093 | $1.0559 | $1.1244 | $20.24M | +0.41% |
| 2021-01-11 | $1.2059 | $1.2112 | $0.9731 | $1.1198 | $34.69M | -7.22% |
| 2021-01-10 | $1.2416 | $1.387 | $1.0711 | $1.2069 | $27.03M | -3.22% |
| 2021-01-09 | $1.1898 | $1.2991 | $1.116 | $1.2471 | $22.25M | +4.07% |
| 2021-01-08 | $1.2989 | $1.3452 | $1.0185 | $1.1983 | $34.69M | -7.29% |
| 2021-01-07 | $1.5111 | $1.6088 | $1.2467 | $1.2925 | $38.52M | -14.45% |
| 2021-01-06 | $1.2518 | $1.5241 | $1.191 | $1.5108 | $26.55M | +20.71% |
| 2021-01-05 | $1.0311 | $1.303 | $0.9910 | $1.2516 | $23.25M | +21.37% |
| 2021-01-04 | $1.1054 | $1.232 | $0.9749 | $1.0312 | $22.41M | -6.71% |
| 2021-01-03 | $1.0259 | $1.1492 | $0.9491 | $1.1053 | $20.16M | +7.71% |
| 2021-01-02 | $1.1522 | $1.159 | $1.0008 | $1.0262 | $15.68M | -10.97% |
| 2021-01-01 | $1.3663 | $1.3963 | $1.0867 | $1.1526 | $21.03M | -15.61% |
Frequently asked questions
What was the 1inch price on January 1, 2021?
1INCH opened 2021-01-01 at $1.3663 and closed that day at $1.1526.
What was the highest price of 1inch in 2021?
The highest was $11.6708 on 2021-10-27; the lowest was $0.9491 on 2021-01-03.
How much did 1inch change in 2021?
1INCH moved +74.69% in 2021, from $1.3663 to $2.3868.
More about 1inch
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.