1inch price history in 2022
In 2022 1inch (1INCH) went from $2.4647 on 2022-01-01 to $0.382942 on 2022-12-31, a change of -84.46%. The highest price was $2.6599 on 2022-01-02 and the lowest $0.363618 on 2022-12-16. About $1.85B was traded across the year. The best day was 2022-06-20 (+19.61%) and the worst 2022-05-09 (-22.24%).
$2.4647Open · 2022-01-01
$0.382942Close · 2022-12-31
$2.6599High · 2022-01-02
$0.363618Low · 2022-12-16
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.4647 | $2.6599 | $1.4555 | $1.6849 | $342.70M | -31.64% |
| February | $1.6849 | $1.9621 | $1.1813 | $1.5032 | $202.59M | -10.78% |
| March | $1.5018 | $1.9298 | $1.2293 | $1.7927 | $275.46M | +19.37% |
| April | $1.7757 | $2.0947 | $1.0682 | $1.1202 | $240.14M | -36.91% |
| May | $1.159 | $1.38 | $0.7069 | $0.964071 | $293.20M | -16.82% |
| June | $0.96877 | $0.99452 | $0.51425 | $0.693798 | $140.85M | -28.38% |
| July | $0.69377 | $0.8350 | $0.5417 | $0.772794 | $85.98M | +11.39% |
| August | $0.7616 | $0.9110 | $0.6294 | $0.651236 | $54.92M | -14.49% |
| September | $0.6626 | $0.7388 | $0.5333 | $0.577063 | $80.98M | -12.91% |
| October | $0.5765 | $0.6459 | $0.5351 | $0.610688 | $58.18M | +5.93% |
| November | $0.6097 | $0.6748 | $0.4730 | $0.519288 | $45.91M | -14.83% |
| December | $0.5136 | $0.5291 | $0.363618 | $0.382942 | $28.40M | -25.44% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.387707 | $0.389533 | $0.380021 | $0.382942 | $1.43M | -0.64% |
| 2022-12-30 | $0.378172 | $0.389649 | $0.373395 | $0.385418 | $1.61M | +1.68% |
| 2022-12-29 | $0.3811 | $0.3864 | $0.371743 | $0.379066 | $1.01M | -0.85% |
| 2022-12-28 | $0.3866 | $0.3877 | $0.3797 | $0.382317 | $674.12K | -4.49% |
| 2022-12-27 | $0.4055 | $0.4125 | $0.3961 | $0.400278 | $116.12K | -1.25% |
| 2022-12-26 | $0.4026 | $0.4139 | $0.3965 | $0.405328 | $624.38K | +1.01% |
| 2022-12-25 | $0.39229 | $0.406056 | $0.3908 | $0.401287 | $516.51K | +1.51% |
| 2022-12-24 | $0.399122 | $0.4019 | $0.38985 | $0.395306 | $291.35K | -0.84% |
| 2022-12-23 | $0.3942 | $0.402387 | $0.3939 | $0.398648 | $351.27K | +0.82% |
| 2022-12-22 | $0.392818 | $0.3985 | $0.3890 | $0.395406 | $418.65K | +0.13% |
| 2022-12-21 | $0.40123 | $0.4015 | $0.392247 | $0.394899 | $400.11K | -1.83% |
| 2022-12-20 | $0.3998 | $0.4064 | $0.3944 | $0.40228 | $548.71K | +5.30% |
| 2022-12-19 | $0.3908 | $0.4012 | $0.3812 | $0.382043 | $126.05K | -2.99% |
| 2022-12-18 | $0.3869 | $0.4007 | $0.3824 | $0.393835 | $681.71K | +1.46% |
| 2022-12-17 | $0.383662 | $0.390828 | $0.3784 | $0.388183 | $466.89K | +1.17% |
| 2022-12-16 | $0.411931 | $0.412536 | $0.363618 | $0.383684 | $1.75M | -7.60% |
| 2022-12-15 | $0.4293 | $0.4302 | $0.4021 | $0.415259 | $995.97K | -3.39% |
| 2022-12-14 | $0.4442 | $0.4444 | $0.4230 | $0.429813 | $955.62K | -3.01% |
| 2022-12-13 | $0.4354 | $0.4449 | $0.4304 | $0.44315 | $984.84K | +2.06% |
| 2022-12-12 | $0.4220 | $0.4438 | $0.4163 | $0.434211 | $1.11M | +1.85% |
| 2022-12-11 | $0.4458 | $0.4509 | $0.4118 | $0.426342 | $1.27M | -4.13% |
| 2022-12-10 | $0.4470 | $0.4514 | $0.4416 | $0.444727 | $483.32K | -0.07% |
| 2022-12-09 | $0.4433 | $0.4477 | $0.4248 | $0.445028 | $874.72K | +0.05% |
| 2022-12-08 | $0.436895 | $0.45068 | $0.4348 | $0.444805 | $1.22M | +1.24% |
| 2022-12-07 | $0.4481 | $0.4498 | $0.4301 | $0.439355 | $1.56M | -7.59% |
| 2022-12-06 | $0.48383 | $0.48962 | $0.46774 | $0.475422 | $272.98K | +0.34% |
| 2022-12-05 | $0.4924 | $0.4950 | $0.4683 | $0.473797 | $1.94M | -4.08% |
| 2022-12-04 | $0.4958 | $0.5040 | $0.4876 | $0.493946 | $1.15M | +0.31% |
| 2022-12-03 | $0.4988 | $0.4995 | $0.4815 | $0.492416 | $1.08M | -1.70% |
| 2022-12-02 | $0.5034 | $0.5056 | $0.4950 | $0.500956 | $1.80M | -0.85% |
| 2022-12-01 | $0.5136 | $0.5291 | $0.4955 | $0.505272 | $1.69M | -2.70% |
| 2022-11-30 | $0.520795 | $0.527721 | $0.51043 | $0.519288 | $1.12M | -0.20% |
| 2022-11-29 | $0.515682 | $0.5300 | $0.5131 | $0.520345 | $694.80K | +0.86% |
| 2022-11-28 | $0.509698 | $0.5245 | $0.5070 | $0.515931 | $954.98K | +0.57% |
| 2022-11-27 | $0.533056 | $0.5401 | $0.5000 | $0.512985 | $1.89M | -3.14% |
| 2022-11-26 | $0.5237 | $0.5578 | $0.5147 | $0.529603 | $1.61M | +1.61% |
| 2022-11-25 | $0.5161 | $0.5266 | $0.5122 | $0.521221 | $1.03M | +0.10% |
| 2022-11-24 | $0.5313 | $0.533597 | $0.514596 | $0.520705 | $752.06K | -3.06% |
| 2022-11-23 | $0.537031 | $0.5478 | $0.525422 | $0.537146 | $924.14K | +0.13% |
| 2022-11-22 | $0.5261 | $0.541361 | $0.5228 | $0.536468 | $1.04M | +6.65% |
| 2022-11-21 | $0.50538 | $0.50809 | $0.49003 | $0.503038 | $291.13K | -0.37% |
| 2022-11-20 | $0.5246 | $0.525099 | $0.492658 | $0.504918 | $1.31M | -4.67% |
| 2022-11-19 | $0.537413 | $0.5444 | $0.5219 | $0.529628 | $800.90K | -0.68% |
| 2022-11-18 | $0.530499 | $0.53901 | $0.5184 | $0.53326 | $650.46K | +1.82% |
| 2022-11-17 | $0.512647 | $0.533984 | $0.5095 | $0.523715 | $761.23K | +1.77% |
| 2022-11-16 | $0.5187 | $0.5266 | $0.5040 | $0.514599 | $1.83M | -1.59% |
| 2022-11-15 | $0.533526 | $0.5435 | $0.5156 | $0.522895 | $1.32M | +1.61% |
| 2022-11-14 | $0.5210 | $0.5247 | $0.4730 | $0.514626 | $434.09K | -0.59% |
| 2022-11-13 | $0.5054 | $0.5259 | $0.476239 | $0.517656 | $2.85M | +2.32% |
| 2022-11-12 | $0.5099 | $0.5297 | $0.489773 | $0.505902 | $2.23M | -9.59% |
| 2022-11-11 | $0.5682 | $0.5709 | $0.5402 | $0.559591 | $266.18K | -1.54% |
| 2022-11-10 | $0.5285 | $0.5740 | $0.5191 | $0.568322 | $570.58K | +7.57% |
| 2022-11-09 | $0.5549 | $0.5579 | $0.5146 | $0.528331 | $656.58K | -4.79% |
| 2022-11-08 | $0.63454 | $0.6400 | $0.5160 | $0.554908 | $846.90K | -12.52% |
| 2022-11-07 | $0.63416 | $0.65922 | $0.6226 | $0.634311 | $701.07K | -1.17% |
| 2022-11-06 | $0.6580 | $0.6627 | $0.6226 | $0.641809 | $4.19M | -1.95% |
| 2022-11-05 | $0.6555 | $0.6748 | $0.6312 | $0.654601 | $4.66M | +0.00% |
| 2022-11-04 | $0.6355 | $0.6643 | $0.6329 | $0.654575 | $4.34M | +7.60% |
| 2022-11-03 | $0.58966 | $0.6165 | $0.58945 | $0.608331 | $447.57K | +1.51% |
| 2022-11-02 | $0.5943 | $0.6124 | $0.5766 | $0.599303 | $4.66M | +0.18% |
| 2022-11-01 | $0.6097 | $0.6116 | $0.5880 | $0.598228 | $2.06M | -2.04% |
| 2022-10-31 | $0.6201 | $0.6262 | $0.6075 | $0.610688 | $2.68M | -1.21% |
| 2022-10-30 | $0.6046 | $0.6459 | $0.6015 | $0.618178 | $4.17M | -1.16% |
| 2022-10-29 | $0.61351 | $0.63693 | $0.6093 | $0.625454 | $406.13K | +0.78% |
| 2022-10-28 | $0.6138 | $0.6306 | $0.6090 | $0.620619 | $3.02M | +4.36% |
| 2022-10-27 | $0.60933 | $0.6226 | $0.59228 | $0.594708 | $397.39K | -1.73% |
| 2022-10-26 | $0.6045 | $0.6225 | $0.5988 | $0.60516 | $3.15M | +3.89% |
| 2022-10-25 | $0.56635 | $0.59424 | $0.56598 | $0.582488 | $332.24K | +1.34% |
| 2022-10-24 | $0.57166 | $0.5829 | $0.5647 | $0.574766 | $1.77M | +0.14% |
| 2022-10-23 | $0.5708 | $0.5847 | $0.5605 | $0.573955 | $2.03M | +0.52% |
| 2022-10-22 | $0.5695 | $0.5728 | $0.5588 | $0.570985 | $1.11M | +0.36% |
| 2022-10-21 | $0.566502 | $0.573115 | $0.5577 | $0.568912 | $1.51M | +0.59% |
| 2022-10-20 | $0.5758 | $0.5766 | $0.5421 | $0.565563 | $2.53M | -1.32% |
| 2022-10-19 | $0.5705 | $0.5830 | $0.5588 | $0.573116 | $3.20M | +0.48% |
| 2022-10-18 | $0.5650 | $0.5771 | $0.5572 | $0.570372 | $1.60M | +0.27% |
| 2022-10-17 | $0.5746 | $0.5829 | $0.5613 | $0.56886 | $1.58M | -0.65% |
| 2022-10-16 | $0.5630 | $0.5763 | $0.5596 | $0.572581 | $1.12M | +1.88% |
| 2022-10-15 | $0.5655 | $0.5716 | $0.5583 | $0.562018 | $918.15K | -0.34% |
| 2022-10-14 | $0.5638 | $0.5677 | $0.5531 | $0.563948 | $1.43M | +0.05% |
| 2022-10-13 | $0.560397 | $0.578243 | $0.557202 | $0.563683 | $2.72M | +0.27% |
| 2022-10-12 | $0.5701 | $0.5733 | $0.5351 | $0.56217 | $3.71M | -0.98% |
| 2022-10-11 | $0.5679 | $0.5738 | $0.5580 | $0.56771 | $1.47M | -0.37% |
| 2022-10-10 | $0.5922 | $0.5931 | $0.5583 | $0.569828 | $3.22M | -4.42% |
| 2022-10-09 | $0.601277 | $0.619216 | $0.5886 | $0.596167 | $3.08M | -0.80% |
| 2022-10-08 | $0.5952 | $0.6122 | $0.5924 | $0.601004 | $2.68M | -2.27% |
| 2022-10-07 | $0.57432 | $0.64551 | $0.57245 | $0.614946 | $1.34M | +7.05% |
| 2022-10-06 | $0.58469 | $0.59312 | $0.57217 | $0.574431 | $263.27K | -1.38% |
| 2022-10-05 | $0.5777 | $0.5934 | $0.5766 | $0.58245 | $1.78M | +0.37% |
| 2022-10-04 | $0.5842 | $0.5897 | $0.5671 | $0.580301 | $1.29M | +0.14% |
| 2022-10-03 | $0.5698 | $0.5844 | $0.5683 | $0.579515 | $1.12M | +2.81% |
| 2022-10-02 | $0.5609 | $0.5725 | $0.5441 | $0.563652 | $1.60M | -0.37% |
| 2022-10-01 | $0.5765 | $0.578048 | $0.553466 | $0.56577 | $961.61K | -1.96% |
| 2022-09-30 | $0.5831 | $0.5860 | $0.5699 | $0.577063 | $1.31M | -1.10% |
| 2022-09-29 | $0.5798 | $0.5899 | $0.5748 | $0.583498 | $2.73M | +0.25% |
| 2022-09-28 | $0.5856 | $0.5936 | $0.5727 | $0.582016 | $4.97M | -4.30% |
| 2022-09-27 | $0.62514 | $0.64864 | $0.60142 | $0.608166 | $562.63K | -4.07% |
| 2022-09-26 | $0.6308 | $0.6485 | $0.6166 | $0.633939 | $3.70M | +5.56% |
| 2022-09-25 | $0.60678 | $0.62642 | $0.5900 | $0.600534 | $441.74K | -2.39% |
| 2022-09-24 | $0.6118 | $0.6265 | $0.6027 | $0.615209 | $3.02M | +0.75% |
| 2022-09-23 | $0.5996 | $0.6260 | $0.5887 | $0.610599 | $3.78M | +2.10% |
| 2022-09-22 | $0.5794 | $0.6191 | $0.5751 | $0.598045 | $6.26M | +4.19% |
| 2022-09-21 | $0.5786 | $0.6100 | $0.5525 | $0.574004 | $5.00M | -4.29% |
| 2022-09-20 | $0.59586 | $0.60815 | $0.58627 | $0.599743 | $374.83K | -0.43% |
| 2022-09-19 | $0.5889 | $0.6083 | $0.5823 | $0.602352 | $3.98M | +2.96% |
| 2022-09-18 | $0.6154 | $0.6174 | $0.5333 | $0.585017 | $5.14M | -5.48% |
| 2022-09-17 | $0.6189 | $0.6398 | $0.6133 | $0.618911 | $2.08M | +0.18% |
| 2022-09-16 | $0.6113 | $0.6249 | $0.6018 | $0.61782 | $1.91M | +4.50% |
| 2022-09-15 | $0.6122 | $0.6197 | $0.5876 | $0.591237 | $262.23K | -1.50% |
| 2022-09-14 | $0.6074 | $0.6204 | $0.5874 | $0.600221 | $2.95M | -0.37% |
| 2022-09-13 | $0.6106 | $0.6182 | $0.5889 | $0.602443 | $3.40M | -6.94% |
| 2022-09-12 | $0.64878 | $0.67443 | $0.6340 | $0.647385 | $303.96K | -0.43% |
| 2022-09-11 | $0.6606 | $0.6755 | $0.6334 | $0.650176 | $3.80M | -1.42% |
| 2022-09-10 | $0.6513 | $0.6732 | $0.6450 | $0.659512 | $3.33M | +0.94% |
| 2022-09-09 | $0.6560 | $0.6811 | $0.6446 | $0.653386 | $3.96M | +0.42% |
| 2022-09-08 | $0.6331 | $0.6770 | $0.6230 | $0.650632 | $3.05M | +2.92% |
| 2022-09-07 | $0.6189 | $0.6416 | $0.6150 | $0.632188 | $2.94M | +2.75% |
| 2022-09-06 | $0.6589 | $0.6599 | $0.5916 | $0.615251 | $4.74M | -6.77% |
| 2022-09-05 | $0.6604 | $0.6760 | $0.6455 | $0.659943 | $3.17M | -0.62% |
| 2022-09-04 | $0.6649 | $0.6770 | $0.6490 | $0.664062 | $2.18M | -3.54% |
| 2022-09-03 | $0.71277 | $0.71386 | $0.6773 | $0.688464 | $417.23K | -3.49% |
| 2022-09-02 | $0.66866 | $0.7388 | $0.66377 | $0.713348 | $958.33K | +6.72% |
| 2022-09-01 | $0.6626 | $0.6707 | $0.6360 | $0.668447 | $261.65K | +2.64% |
| 2022-08-31 | $0.6820 | $0.6850 | $0.6361 | $0.651236 | $2.74M | -0.20% |
| 2022-08-30 | $0.6712 | $0.68471 | $0.6372 | $0.652549 | $270.42K | -1.30% |
| 2022-08-29 | $0.6600 | $0.6846 | $0.6506 | $0.661157 | $2.16M | +4.78% |
| 2022-08-28 | $0.6516 | $0.6696 | $0.6294 | $0.631013 | $184.68K | -4.32% |
| 2022-08-27 | $0.6534 | $0.6640 | $0.6456 | $0.659515 | $1.53M | +0.46% |
| 2022-08-26 | $0.6968 | $0.6980 | $0.6444 | $0.656476 | $2.50M | -11.74% |
| 2022-08-25 | $0.72297 | $0.7516 | $0.7213 | $0.743827 | $278.48K | +1.94% |
| 2022-08-24 | $0.7354 | $0.7513 | $0.7211 | $0.729655 | $2.19M | -0.24% |
| 2022-08-23 | $0.7221 | $0.7359 | $0.7086 | $0.731418 | $2.94M | +4.49% |
| 2022-08-22 | $0.7000 | $0.7020 | $0.6580 | $0.699957 | $349.29K | +0.02% |
| 2022-08-21 | $0.67584 | $0.71393 | $0.67468 | $0.699799 | $449.32K | +3.65% |
| 2022-08-20 | $0.6775 | $0.7011 | $0.65796 | $0.675147 | $301.09K | -1.38% |
| 2022-08-19 | $0.6867 | $0.7024 | $0.6500 | $0.68462 | $3.31M | -6.45% |
| 2022-08-18 | $0.7730 | $0.78351 | $0.7200 | $0.731837 | $335.41K | -5.45% |
| 2022-08-17 | $0.7780 | $0.7923 | $0.7647 | $0.774038 | $2.43M | -5.44% |
| 2022-08-16 | $0.81967 | $0.83315 | $0.8078 | $0.818544 | $307.28K | -0.58% |
| 2022-08-15 | $0.8281 | $0.8342 | $0.8075 | $0.823325 | $2.39M | -1.00% |
| 2022-08-14 | $0.8645 | $0.8683 | $0.8129 | $0.831605 | $3.03M | -4.11% |
| 2022-08-13 | $0.8828 | $0.9110 | $0.8537 | $0.867262 | $2.65M | -1.67% |
| 2022-08-12 | $0.8663 | $0.8979 | $0.8630 | $0.88196 | $2.66M | +1.94% |
| 2022-08-11 | $0.8673 | $0.8928 | $0.8446 | $0.865165 | $3.38M | -0.75% |
| 2022-08-10 | $0.8454 | $0.9100 | $0.8432 | $0.871669 | $5.41M | +7.87% |
| 2022-08-09 | $0.8373 | $0.8781 | $0.7924 | $0.808093 | $413.50K | -3.46% |
| 2022-08-08 | $0.8060 | $0.8638 | $0.8041 | $0.837065 | $317.18K | +3.79% |
| 2022-08-07 | $0.80835 | $0.8237 | $0.7970 | $0.806481 | $218.10K | -0.47% |
| 2022-08-06 | $0.8183 | $0.8266 | $0.7962 | $0.810262 | $2.20M | -1.61% |
| 2022-08-05 | $0.8165 | $0.8459 | $0.8088 | $0.823509 | $2.72M | +1.60% |
| 2022-08-04 | $0.7993 | $0.8529 | $0.7747 | $0.810547 | $5.17M | +5.74% |
| 2022-08-03 | $0.74267 | $0.81265 | $0.72416 | $0.76655 | $846.67K | +3.25% |
| 2022-08-02 | $0.76866 | $0.78014 | $0.71761 | $0.742396 | $739.45K | -3.59% |
| 2022-08-01 | $0.7616 | $0.7957 | $0.74165 | $0.770058 | $509.98K | -0.35% |
| 2022-07-31 | $0.7962 | $0.8060 | $0.7515 | $0.772794 | $5.23M | +0.95% |
| 2022-07-30 | $0.7604 | $0.8350 | $0.7544 | $0.765518 | $721.47K | +0.68% |
| 2022-07-29 | $0.7730 | $0.7900 | $0.7392 | $0.76033 | $686.02K | -0.92% |
| 2022-07-28 | $0.7347 | $0.8075 | $0.7331 | $0.767388 | $11.72M | +10.56% |
| 2022-07-27 | $0.63627 | $0.69624 | $0.61953 | $0.694091 | $429.36K | +9.23% |
| 2022-07-26 | $0.6089 | $0.6386 | $0.6044 | $0.635441 | $2.12M | +3.59% |
| 2022-07-25 | $0.6485 | $0.6553 | $0.6065 | $0.613416 | $2.79M | -9.17% |
| 2022-07-24 | $0.6800 | $0.6981 | $0.6726 | $0.675315 | $333.23K | -1.57% |
| 2022-07-23 | $0.668626 | $0.6987 | $0.6546 | $0.686053 | $2.88M | +2.74% |
| 2022-07-22 | $0.6832 | $0.7036 | $0.6517 | $0.667765 | $4.66M | -2.41% |
| 2022-07-21 | $0.6710 | $0.7163 | $0.6468 | $0.684275 | $4.30M | +1.76% |
| 2022-07-20 | $0.7214 | $0.7224 | $0.6475 | $0.67242 | $4.38M | -7.52% |
| 2022-07-19 | $0.7287 | $0.7498 | $0.7070 | $0.727069 | $4.67M | +0.16% |
| 2022-07-18 | $0.7285 | $0.7778 | $0.6886 | $0.725901 | $7.40M | +12.55% |
| 2022-07-17 | $0.6671 | $0.6821 | $0.6392 | $0.644982 | $285.40K | -1.32% |
| 2022-07-16 | $0.6568 | $0.6826 | $0.6443 | $0.65363 | $3.87M | -0.18% |
| 2022-07-15 | $0.646779 | $0.6657 | $0.6311 | $0.654801 | $3.41M | +6.30% |
| 2022-07-14 | $0.5942 | $0.6257 | $0.5682 | $0.616014 | $261.14K | +3.97% |
| 2022-07-13 | $0.5642 | $0.5986 | $0.5604 | $0.592474 | $2.33M | +5.27% |
| 2022-07-12 | $0.5828 | $0.5906 | $0.5417 | $0.562804 | $2.41M | -3.80% |
| 2022-07-11 | $0.6237 | $0.6308 | $0.5655 | $0.585063 | $2.25M | -6.83% |
| 2022-07-10 | $0.6425 | $0.6637 | $0.6122 | $0.627963 | $3.22M | -9.79% |
| 2022-07-09 | $0.68911 | $0.71393 | $0.67332 | $0.69612 | $431.95K | +1.45% |
| 2022-07-08 | $0.691399 | $0.7148 | $0.6725 | $0.686145 | $3.90M | +6.57% |
| 2022-07-07 | $0.62487 | $0.6537 | $0.61949 | $0.643845 | $537.52K | +1.42% |
| 2022-07-06 | $0.616928 | $0.6500 | $0.615574 | $0.634815 | $2.37M | +2.52% |
| 2022-07-05 | $0.609687 | $0.63591 | $0.6059 | $0.619215 | $2.87M | -2.82% |
| 2022-07-04 | $0.62794 | $0.63988 | $0.6056 | $0.637198 | $434.37K | +2.27% |
| 2022-07-03 | $0.6166 | $0.6365 | $0.6050 | $0.62303 | $1.92M | -0.25% |
| 2022-07-02 | $0.6293 | $0.6428 | $0.609476 | $0.624606 | $1.55M | -4.47% |
| 2022-07-01 | $0.69377 | $0.71242 | $0.64414 | $0.653832 | $1.59M | -5.76% |
| 2022-06-30 | $0.71044 | $0.75029 | $0.65518 | $0.693798 | $2.08M | -1.89% |
| 2022-06-29 | $0.74165 | $0.77845 | $0.69524 | $0.707161 | $1.90M | -4.67% |
| 2022-06-28 | $0.6714 | $0.8074 | $0.6414 | $0.741782 | $6.32M | +10.23% |
| 2022-06-27 | $0.69177 | $0.72455 | $0.6473 | $0.672932 | $1.31M | -1.99% |
| 2022-06-26 | $0.72912 | $0.78577 | $0.686626 | $0.686626 | $4.33M | -6.80% |
| 2022-06-25 | $0.7016 | $0.7856 | $0.6988 | $0.736703 | $4.76M | -2.25% |
| 2022-06-24 | $0.71279 | $0.78352 | $0.69485 | $0.753678 | $4.01M | +4.82% |
| 2022-06-23 | $0.6880 | $0.718997 | $0.6667 | $0.718997 | $4.71M | +4.78% |
| 2022-06-22 | $0.6906 | $0.7481 | $0.6463 | $0.686216 | $7.50M | -0.61% |
| 2022-06-21 | $0.68744 | $0.73603 | $0.65747 | $0.690398 | $4.48M | -0.49% |
| 2022-06-20 | $0.58087 | $0.72542 | $0.55847 | $0.69378 | $8.28M | +19.61% |
| 2022-06-19 | $0.55215 | $0.5867 | $0.52873 | $0.580057 | $2.12M | +4.07% |
| 2022-06-18 | $0.59028 | $0.5996 | $0.51425 | $0.557372 | $4.77M | -5.60% |
| 2022-06-17 | $0.57571 | $0.60222 | $0.57357 | $0.590459 | $2.35M | +1.30% |
| 2022-06-16 | $0.6307 | $0.6378 | $0.5682 | $0.582866 | $4.88M | -7.62% |
| 2022-06-15 | $0.59194 | $0.63569 | $0.53748 | $0.630957 | $8.06M | +6.51% |
| 2022-06-14 | $0.5996 | $0.60582 | $0.55199 | $0.592401 | $9.26M | -1.01% |
| 2022-06-13 | $0.64998 | $0.66148 | $0.5654 | $0.598452 | $12.75M | -8.08% |
| 2022-06-12 | $0.69581 | $0.71938 | $0.64872 | $0.651084 | $6.45M | -6.02% |
| 2022-06-11 | $0.7580 | $0.77137 | $0.6895 | $0.692779 | $6.06M | -8.62% |
| 2022-06-10 | $0.80209 | $0.80364 | $0.74356 | $0.758119 | $2.87M | -5.48% |
| 2022-06-09 | $0.81643 | $0.82264 | $0.79617 | $0.802033 | $1.20M | -1.62% |
| 2022-06-08 | $0.84613 | $0.85111 | $0.80853 | $0.815247 | $4.04M | -3.14% |
| 2022-06-07 | $0.87379 | $0.87382 | $0.81819 | $0.84168 | $4.60M | -3.71% |
| 2022-06-06 | $0.85873 | $0.89682 | $0.85638 | $0.874116 | $2.86M | +0.44% |
| 2022-06-05 | $0.8627 | $0.8978 | $0.8561 | $0.870248 | $3.18M | +0.41% |
| 2022-06-04 | $0.87258 | $0.88126 | $0.85116 | $0.866708 | $2.86M | -0.19% |
| 2022-06-03 | $0.93266 | $0.93266 | $0.85998 | $0.868326 | $4.71M | -6.88% |
| 2022-06-02 | $0.95152 | $0.95348 | $0.90013 | $0.93249 | $3.71M | -1.98% |
| 2022-06-01 | $0.96877 | $0.99452 | $0.93767 | $0.951328 | $4.46M | -1.32% |
| 2022-05-31 | $1.0054 | $1.0146 | $0.95892 | $0.964071 | $9.23M | -3.77% |
| 2022-05-30 | $0.9207 | $1.0068 | $0.9102 | $1.0018 | $4.79M | +8.85% |
| 2022-05-29 | $0.91744 | $0.92912 | $0.89759 | $0.920396 | $983.05K | +0.76% |
| 2022-05-28 | $0.89955 | $0.9280 | $0.8919 | $0.913463 | $2.71M | +0.81% |
| 2022-05-27 | $0.9130 | $0.9250 | $0.885866 | $0.906094 | $4.17M | -0.63% |
| 2022-05-26 | $0.9664 | $0.9810 | $0.88221 | $0.911818 | $2.95M | -5.71% |
| 2022-05-25 | $0.9981 | $1.0078 | $0.9539 | $0.966999 | $1.37M | -1.64% |
| 2022-05-24 | $0.9535 | $1.0278 | $0.9503 | $0.98309 | $3.09M | +3.14% |
| 2022-05-23 | $0.99356 | $1.0551 | $0.94474 | $0.953182 | $2.44M | -5.65% |
| 2022-05-22 | $0.9641 | $1.0171 | $0.9485 | $1.0103 | $3.60M | +3.80% |
| 2022-05-21 | $0.951274 | $1.0172 | $0.9442 | $0.973269 | $3.05M | +6.35% |
| 2022-05-20 | $0.9315 | $0.9412 | $0.9057 | $0.915132 | $1.77M | -0.76% |
| 2022-05-19 | $0.9070 | $0.9363 | $0.8901 | $0.922161 | $5.09M | +0.47% |
| 2022-05-18 | $0.9193 | $0.935923 | $0.8907 | $0.917892 | $4.47M | -4.34% |
| 2022-05-17 | $0.9237 | $0.9767 | $0.9156 | $0.95949 | $1.26M | +3.36% |
| 2022-05-16 | $0.9773 | $0.9779 | $0.9103 | $0.92831 | $3.59M | -5.12% |
| 2022-05-15 | $0.9405 | $0.9848 | $0.9084 | $0.978404 | $2.06M | +4.40% |
| 2022-05-14 | $0.9142 | $0.9560 | $0.8934 | $0.937172 | $10.05M | +2.42% |
| 2022-05-13 | $0.8096 | $0.9519 | $0.7866 | $0.915042 | $15.49M | +13.09% |
| 2022-05-12 | $1.0129 | $1.0548 | $0.7069 | $0.809105 | $31.39M | -20.15% |
| 2022-05-11 | $1.042 | $1.0751 | $0.9131 | $1.0133 | $66.55M | -2.71% |
| 2022-05-10 | $1.0093 | $1.1383 | $0.9969 | $1.0415 | $9.10M | +2.89% |
| 2022-05-09 | $1.3026 | $1.3689 | $1.0011 | $1.0122 | $10.77M | -22.24% |
| 2022-05-08 | $1.3017 | $1.3299 | $1.2748 | $1.3016 | $10.79M | +0.31% |
| 2022-05-07 | $1.3555 | $1.3584 | $1.2764 | $1.2976 | $13.78M | -4.24% |
| 2022-05-06 | $1.2868 | $1.3776 | $1.2659 | $1.3551 | $20.63M | +5.16% |
| 2022-05-05 | $1.2863 | $1.3789 | $1.2379 | $1.2886 | $15.89M | +0.86% |
| 2022-05-04 | $1.1855 | $1.38 | $1.1769 | $1.2777 | $12.21M | +8.49% |
| 2022-05-03 | $1.1759 | $1.2388 | $1.1542 | $1.1777 | $6.68M | -0.80% |
| 2022-05-02 | $1.175 | $1.239 | $1.1491 | $1.1872 | $6.49M | +1.72% |
| 2022-05-01 | $1.159 | $1.1864 | $1.1207 | $1.1672 | $6.77M | +4.19% |
| 2022-04-30 | $1.2598 | $1.3579 | $1.0682 | $1.1202 | $4.85M | -10.76% |
| 2022-04-29 | $1.2661 | $1.3572 | $1.2272 | $1.2554 | $7.66M | -2.29% |
| 2022-04-28 | $1.3093 | $1.3408 | $1.2526 | $1.2848 | $5.64M | -2.27% |
| 2022-04-27 | $1.3205 | $1.353 | $1.2838 | $1.3147 | $5.53M | +0.69% |
| 2022-04-26 | $1.3176 | $1.3465 | $1.2562 | $1.3057 | $6.44M | -7.91% |
| 2022-04-25 | $1.4184 | $1.4258 | $1.3086 | $1.4178 | $3.05M | +0.02% |
| 2022-04-24 | $1.4467 | $1.4617 | $1.4038 | $1.4175 | $1.72M | -1.36% |
| 2022-04-23 | $1.4744 | $1.4791 | $1.4152 | $1.437 | $3.78M | -2.53% |
| 2022-04-22 | $1.5261 | $1.5392 | $1.4338 | $1.4743 | $9.44M | -2.37% |
| 2022-04-21 | $1.5998 | $1.6146 | $1.4701 | $1.5101 | $9.67M | -2.17% |
| 2022-04-20 | $1.5396 | $1.5916 | $1.5028 | $1.5435 | $3.72M | +0.58% |
| 2022-04-19 | $1.5244 | $1.59 | $1.5028 | $1.5345 | $6.80M | +1.71% |
| 2022-04-18 | $1.4605 | $1.5087 | $1.3797 | $1.5087 | $4.74M | +3.97% |
| 2022-04-17 | $1.5167 | $1.5233 | $1.3804 | $1.4511 | $4.64M | -4.18% |
| 2022-04-16 | $1.5188 | $1.5319 | $1.4834 | $1.5143 | $2.93M | +0.54% |
| 2022-04-15 | $1.5149 | $1.5424 | $1.488 | $1.5062 | $3.77M | -0.67% |
| 2022-04-14 | $1.5499 | $1.5689 | $1.482 | $1.5164 | $5.91M | -2.17% |
| 2022-04-13 | $1.5157 | $1.5527 | $1.4903 | $1.55 | $2.98M | +1.76% |
| 2022-04-12 | $1.4622 | $1.5231 | $1.4435 | $1.5231 | $7.61M | +3.16% |
| 2022-04-11 | $1.5833 | $1.6016 | $1.4204 | $1.4765 | $10.82M | -6.86% |
| 2022-04-10 | $1.6632 | $1.6632 | $1.5822 | $1.5852 | $2.94M | -3.72% |
| 2022-04-09 | $1.5757 | $1.6681 | $1.5743 | $1.6464 | $6.98M | +3.30% |
| 2022-04-08 | $1.6602 | $1.6845 | $1.5645 | $1.5937 | $11.13M | -3.97% |
| 2022-04-07 | $1.6017 | $1.6666 | $1.5713 | $1.6596 | $10.59M | +3.36% |
| 2022-04-06 | $1.8339 | $1.8406 | $1.5918 | $1.6057 | $16.47M | -12.59% |
| 2022-04-05 | $1.8996 | $1.9361 | $1.8297 | $1.8369 | $9.27M | -2.38% |
| 2022-04-04 | $1.9786 | $2.0026 | $1.8022 | $1.8818 | $19.41M | -5.01% |
| 2022-04-03 | $1.9237 | $2.03 | $1.8712 | $1.981 | $12.73M | +1.77% |
| 2022-04-02 | $1.8835 | $2.0947 | $1.8688 | $1.9466 | $28.12M | +3.40% |
| 2022-04-01 | $1.7757 | $1.8911 | $1.6686 | $1.8825 | $10.79M | +5.01% |
| 2022-03-31 | $1.8386 | $1.9298 | $1.7255 | $1.7927 | $20.08M | -1.84% |
| 2022-03-30 | $1.7928 | $1.8897 | $1.7041 | $1.8263 | $19.28M | +1.94% |
| 2022-03-29 | $1.7238 | $1.9123 | $1.7207 | $1.7915 | $13.07M | +4.15% |
| 2022-03-28 | $1.7464 | $1.827 | $1.7047 | $1.7202 | $11.70M | -2.40% |
| 2022-03-27 | $1.6258 | $1.7663 | $1.6258 | $1.7625 | $20.22M | +8.33% |
| 2022-03-26 | $1.572 | $1.6344 | $1.5559 | $1.627 | $4.45M | +2.79% |
| 2022-03-25 | $1.6287 | $1.656 | $1.5467 | $1.5827 | $8.83M | -2.05% |
| 2022-03-24 | $1.6126 | $1.6377 | $1.564 | $1.616 | $10.23M | +0.38% |
| 2022-03-23 | $1.6195 | $1.6362 | $1.56 | $1.6099 | $11.91M | +4.09% |
| 2022-03-22 | $1.5315 | $1.5951 | $1.5301 | $1.5466 | $5.82M | +0.09% |
| 2022-03-21 | $1.5561 | $1.5945 | $1.5121 | $1.5453 | $10.72M | -0.96% |
| 2022-03-20 | $1.6326 | $1.6582 | $1.5296 | $1.5602 | $11.58M | -4.56% |
| 2022-03-19 | $1.5883 | $1.7424 | $1.5824 | $1.6348 | $12.04M | +2.89% |
| 2022-03-18 | $1.4825 | $1.6267 | $1.4486 | $1.5889 | $11.89M | +7.18% |
| 2022-03-17 | $1.5088 | $1.548 | $1.4601 | $1.4825 | $5.62M | -1.09% |
| 2022-03-16 | $1.3526 | $1.5426 | $1.3467 | $1.4988 | $14.82M | +10.81% |
| 2022-03-15 | $1.3359 | $1.3681 | $1.2867 | $1.3525 | $2.61M | +1.42% |
| 2022-03-14 | $1.3289 | $1.3406 | $1.2857 | $1.3336 | $4.66M | +1.12% |
| 2022-03-13 | $1.3325 | $1.4158 | $1.294 | $1.3188 | $6.86M | -1.02% |
| 2022-03-12 | $1.3182 | $1.3752 | $1.3173 | $1.3323 | $2.55M | -0.45% |
| 2022-03-11 | $1.326 | $1.3689 | $1.3062 | $1.3383 | $5.07M | -2.44% |
| 2022-03-10 | $1.3755 | $1.4627 | $1.2867 | $1.3718 | $4.92M | -0.28% |
| 2022-03-09 | $1.2977 | $1.4004 | $1.2877 | $1.3757 | $2.49M | +6.02% |
| 2022-03-08 | $1.2716 | $1.3213 | $1.2647 | $1.2976 | $1.33M | +1.49% |
| 2022-03-07 | $1.3143 | $1.324 | $1.2293 | $1.2785 | $6.75M | -2.37% |
| 2022-03-06 | $1.3173 | $1.3505 | $1.2589 | $1.3095 | $6.89M | -2.17% |
| 2022-03-05 | $1.3486 | $1.3654 | $1.2991 | $1.3385 | $5.11M | -0.64% |
| 2022-03-04 | $1.4361 | $1.4406 | $1.3222 | $1.3471 | $9.30M | -6.27% |
| 2022-03-03 | $1.497 | $1.5144 | $1.4024 | $1.4372 | $6.25M | -3.98% |
| 2022-03-02 | $1.5222 | $1.5459 | $1.4655 | $1.4968 | $7.56M | -0.72% |
| 2022-03-01 | $1.5018 | $1.5476 | $1.4659 | $1.5078 | $10.85M | +0.30% |
| 2022-02-28 | $1.4437 | $1.5531 | $1.4241 | $1.5032 | $11.50M | +8.62% |
| 2022-02-27 | $1.4363 | $1.5375 | $1.3607 | $1.384 | $6.88M | -4.90% |
| 2022-02-26 | $1.444 | $1.47 | $1.3679 | $1.4554 | $7.61M | +0.61% |
| 2022-02-25 | $1.3999 | $1.5035 | $1.379 | $1.4466 | $10.07M | +7.94% |
| 2022-02-24 | $1.3845 | $1.3934 | $1.1813 | $1.3402 | $7.61M | -3.12% |
| 2022-02-23 | $1.424 | $1.4825 | $1.3823 | $1.3834 | $4.18M | -3.32% |
| 2022-02-22 | $1.4146 | $1.48 | $1.3784 | $1.4309 | $9.82M | +4.90% |
| 2022-02-21 | $1.485 | $1.5516 | $1.3562 | $1.3641 | $5.13M | -8.43% |
| 2022-02-20 | $1.4946 | $1.552 | $1.4266 | $1.4896 | $9.17M | -5.88% |
| 2022-02-19 | $1.582 | $1.6026 | $1.5224 | $1.5827 | $3.44M | +0.12% |
| 2022-02-18 | $1.5733 | $1.6044 | $1.5226 | $1.5808 | $9.91M | -4.69% |
| 2022-02-17 | $1.8052 | $1.8271 | $1.6425 | $1.6585 | $5.13M | -7.86% |
| 2022-02-16 | $1.7986 | $1.8539 | $1.7484 | $1.80 | $4.65M | +0.21% |
| 2022-02-15 | $1.7551 | $1.8555 | $1.7465 | $1.7962 | $8.42M | +5.82% |
| 2022-02-14 | $1.66 | $1.7374 | $1.6216 | $1.6974 | $3.13M | +2.53% |
| 2022-02-13 | $1.6908 | $1.7058 | $1.6139 | $1.6554 | $2.04M | -1.83% |
| 2022-02-12 | $1.6843 | $1.7246 | $1.6541 | $1.6862 | $6.75M | -0.62% |
| 2022-02-11 | $1.8383 | $1.8408 | $1.6482 | $1.6966 | $10.35M | -6.80% |
| 2022-02-10 | $1.869 | $1.8818 | $1.7497 | $1.8203 | $9.71M | -3.72% |
| 2022-02-09 | $1.8908 | $1.9546 | $1.7863 | $1.8906 | $11.89M | +0.76% |
| 2022-02-08 | $1.8192 | $1.9239 | $1.7969 | $1.8763 | $11.16M | -3.19% |
| 2022-02-07 | $1.8596 | $1.9621 | $1.8011 | $1.9382 | $3.81M | +4.23% |
| 2022-02-06 | $1.7914 | $1.8677 | $1.7594 | $1.8596 | $3.51M | +3.86% |
| 2022-02-05 | $1.8214 | $1.8582 | $1.748 | $1.7906 | $13.98M | +1.58% |
| 2022-02-04 | $1.6587 | $1.7668 | $1.6457 | $1.7628 | $6.34M | +6.23% |
| 2022-02-03 | $1.6315 | $1.663 | $1.5835 | $1.6593 | $3.11M | +1.49% |
| 2022-02-02 | $1.6483 | $1.6803 | $1.5849 | $1.6349 | $9.55M | -4.21% |
| 2022-02-01 | $1.6849 | $1.7464 | $1.637 | $1.7067 | $3.76M | +1.30% |
| 2022-01-31 | $1.6611 | $1.7144 | $1.637 | $1.6849 | $8.51M | +1.47% |
| 2022-01-30 | $1.6929 | $1.6966 | $1.5761 | $1.6606 | $7.49M | -2.36% |
| 2022-01-29 | $1.6764 | $1.7431 | $1.6633 | $1.7008 | $10.03M | +2.20% |
| 2022-01-28 | $1.6107 | $1.7441 | $1.5991 | $1.6641 | $12.18M | +3.91% |
| 2022-01-27 | $1.6225 | $1.6407 | $1.5232 | $1.6015 | $14.02M | -1.43% |
| 2022-01-26 | $1.7313 | $1.7769 | $1.5465 | $1.6246 | $17.44M | +2.06% |
| 2022-01-25 | $1.5855 | $1.613 | $1.5292 | $1.5919 | $4.34M | +1.39% |
| 2022-01-24 | $1.4934 | $1.6074 | $1.4555 | $1.5701 | $14.62M | -7.12% |
| 2022-01-23 | $1.6116 | $1.7136 | $1.5798 | $1.6905 | $3.18M | +3.74% |
| 2022-01-22 | $1.5863 | $1.7117 | $1.5383 | $1.6296 | $15.91M | -11.53% |
| 2022-01-21 | $2.0329 | $2.0608 | $1.707 | $1.8419 | $6.91M | -9.68% |
| 2022-01-20 | $2.0963 | $2.2371 | $2.0269 | $2.0393 | $3.01M | -2.40% |
| 2022-01-19 | $2.1909 | $2.1955 | $2.0623 | $2.0893 | $2.56M | -4.56% |
| 2022-01-18 | $2.2446 | $2.2794 | $2.1149 | $2.1891 | $2.35M | -2.45% |
| 2022-01-17 | $2.4351 | $2.4484 | $2.2051 | $2.244 | $2.74M | -7.76% |
| 2022-01-16 | $2.3835 | $2.4617 | $2.3527 | $2.433 | $3.91M | +1.61% |
| 2022-01-15 | $2.4058 | $2.4627 | $2.3526 | $2.3943 | $13.62M | +0.24% |
| 2022-01-14 | $2.358 | $2.4472 | $2.2675 | $2.3886 | $16.45M | +1.42% |
| 2022-01-13 | $2.4084 | $2.4502 | $2.264 | $2.3552 | $27.30M | +4.76% |
| 2022-01-12 | $2.1507 | $2.2596 | $2.1418 | $2.2482 | $1.94M | +3.33% |
| 2022-01-11 | $2.0753 | $2.1758 | $2.0329 | $2.1758 | $3.99M | +4.97% |
| 2022-01-10 | $2.0218 | $2.1085 | $1.9962 | $2.0727 | $13.34M | -3.57% |
| 2022-01-09 | $2.125 | $2.201 | $2.091 | $2.1495 | $4.07M | +1.33% |
| 2022-01-08 | $2.1835 | $2.2042 | $2.0343 | $2.1212 | $15.46M | -2.81% |
| 2022-01-07 | $2.1767 | $2.241 | $2.1472 | $2.1825 | $15.85M | -6.91% |
| 2022-01-06 | $2.319 | $2.3871 | $2.229 | $2.3446 | $9.52M | +0.65% |
| 2022-01-05 | $2.5754 | $2.5824 | $2.20 | $2.3294 | $29.42M | -6.00% |
| 2022-01-04 | $2.5636 | $2.5999 | $2.4659 | $2.478 | $7.45M | -3.44% |
| 2022-01-03 | $2.6187 | $2.6387 | $2.4829 | $2.5662 | $23.69M | -1.12% |
| 2022-01-02 | $2.5556 | $2.6599 | $2.4982 | $2.5952 | $17.62M | +1.93% |
| 2022-01-01 | $2.4647 | $2.566 | $2.4634 | $2.5462 | $13.79M | +6.68% |
Frequently asked questions
What was the 1inch price on January 1, 2022?
1INCH opened 2022-01-01 at $2.4647 and closed that day at $2.5462.
What was the highest price of 1inch in 2022?
The highest was $2.6599 on 2022-01-02; the lowest was $0.363618 on 2022-12-16.
How much did 1inch change in 2022?
1INCH moved -84.46% in 2022, from $2.4647 to $0.382942.
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.