1inch price history in 2023
In 2023 1inch (1INCH) went from $0.382908 on 2023-01-01 to $0.427577 on 2023-12-31, a change of +11.67%. The highest price was $0.6950 on 2023-02-21 and the lowest $0.2022 on 2023-08-17. About $1.06B was traded across the year. The best day was 2023-07-16 (+18.26%) and the worst 2023-06-10 (-16.35%).
$0.382908Open · 2023-01-01
$0.427577Close · 2023-12-31
$0.6950High · 2023-02-21
$0.2022Low · 2023-08-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.382908 | $0.5680 | $0.378521 | $0.505977 | $60.22M | +32.14% |
| February | $0.4971 | $0.6950 | $0.4921 | $0.570693 | $53.90M | +14.80% |
| March | $0.57104 | $0.59889 | $0.41121 | $0.561541 | $60.96M | -1.66% |
| April | $0.56163 | $0.5800 | $0.45525 | $0.471036 | $73.96M | -16.13% |
| May | $0.47059 | $0.4734 | $0.3700 | $0.376584 | $39.73M | -19.98% |
| June | $0.3735 | $0.3863 | $0.2381 | $0.320551 | $42.12M | -14.18% |
| July | $0.32392 | $0.5904 | $0.295236 | $0.314458 | $87.57M | -2.92% |
| August | $0.31423 | $0.321331 | $0.2022 | $0.239418 | $95.50M | -23.81% |
| September | $0.238056 | $0.274504 | $0.2200 | $0.271524 | $101.36M | +14.06% |
| October | $0.271926 | $0.3000 | $0.234309 | $0.289567 | $122.28M | +6.49% |
| November | $0.288431 | $0.395173 | $0.288101 | $0.342573 | $161.69M | +18.77% |
| December | $0.342515 | $0.461099 | $0.336088 | $0.427577 | $161.75M | +24.83% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.4193 | $0.4370 | $0.4157 | $0.427577 | $706.95K | +0.35% |
| 2023-12-30 | $0.425268 | $0.431538 | $0.416298 | $0.426103 | $5.61M | -0.06% |
| 2023-12-29 | $0.4335 | $0.436541 | $0.4160 | $0.426364 | $6.63M | -1.40% |
| 2023-12-28 | $0.427166 | $0.4490 | $0.41346 | $0.432419 | $7.90M | -3.26% |
| 2023-12-27 | $0.4588 | $0.4591 | $0.4335 | $0.447012 | $843.69K | -1.32% |
| 2023-12-26 | $0.441638 | $0.46084 | $0.3977 | $0.452972 | $10.41M | +2.07% |
| 2023-12-25 | $0.4356 | $0.461099 | $0.4234 | $0.443782 | $9.56M | +5.96% |
| 2023-12-24 | $0.4239 | $0.4455 | $0.4091 | $0.418803 | $1.27M | +0.10% |
| 2023-12-23 | $0.396952 | $0.431682 | $0.3958 | $0.418386 | $7.41M | +4.43% |
| 2023-12-22 | $0.404632 | $0.4106 | $0.3906 | $0.400631 | $7.26M | +2.32% |
| 2023-12-21 | $0.3706 | $0.3962 | $0.3666 | $0.391541 | $600.01K | +4.50% |
| 2023-12-20 | $0.372909 | $0.378223 | $0.336088 | $0.37469 | $6.63M | +5.15% |
| 2023-12-19 | $0.3614 | $0.3698 | $0.3525 | $0.356342 | $526.41K | -1.94% |
| 2023-12-18 | $0.348586 | $0.4020 | $0.346572 | $0.363405 | $6.39M | -0.60% |
| 2023-12-17 | $0.3772 | $0.3798 | $0.3617 | $0.3656 | $453.46K | -2.19% |
| 2023-12-16 | $0.373452 | $0.38186 | $0.363654 | $0.373784 | $6.79M | +0.93% |
| 2023-12-15 | $0.369356 | $0.375506 | $0.356537 | $0.37035 | $5.30M | -3.10% |
| 2023-12-14 | $0.3747 | $0.3838 | $0.3582 | $0.382203 | $420.61K | +1.73% |
| 2023-12-13 | $0.365242 | $0.378883 | $0.3585 | $0.375705 | $6.34M | +2.46% |
| 2023-12-12 | $0.367674 | $0.371419 | $0.351993 | $0.366698 | $6.52M | +0.01% |
| 2023-12-11 | $0.3668 | $0.3742 | $0.3502 | $0.366675 | $7.47M | -8.79% |
| 2023-12-10 | $0.4041 | $0.4145 | $0.3880 | $0.402016 | $351.70K | +0.32% |
| 2023-12-09 | $0.4106 | $0.4173 | $0.3879 | $0.40074 | $7.59M | -2.67% |
| 2023-12-08 | $0.399979 | $0.41892 | $0.397984 | $0.411716 | $8.72M | +6.29% |
| 2023-12-07 | $0.3733 | $0.3881 | $0.3647 | $0.387336 | $515.13K | +2.65% |
| 2023-12-06 | $0.3753 | $0.3840 | $0.364088 | $0.37734 | $6.84M | +0.71% |
| 2023-12-05 | $0.370597 | $0.3817 | $0.3600 | $0.374672 | $7.73M | +1.09% |
| 2023-12-04 | $0.357189 | $0.3741 | $0.347334 | $0.370648 | $7.33M | +3.63% |
| 2023-12-03 | $0.3519 | $0.370018 | $0.340941 | $0.357654 | $7.28M | +2.01% |
| 2023-12-02 | $0.350321 | $0.3530 | $0.342847 | $0.350597 | $5.24M | -0.20% |
| 2023-12-01 | $0.342515 | $0.353122 | $0.341375 | $0.351298 | $5.11M | +2.55% |
| 2023-11-30 | $0.339712 | $0.344685 | $0.336571 | $0.342573 | $5.01M | +0.49% |
| 2023-11-29 | $0.332935 | $0.358557 | $0.3300 | $0.340897 | $5.84M | -0.06% |
| 2023-11-28 | $0.3442 | $0.3485 | $0.3341 | $0.341094 | $809.09K | -0.37% |
| 2023-11-27 | $0.338063 | $0.344188 | $0.331489 | $0.342344 | $5.46M | -3.75% |
| 2023-11-26 | $0.3707 | $0.3708 | $0.3473 | $0.355688 | $209.75K | -4.20% |
| 2023-11-25 | $0.3559 | $0.3768 | $0.3559 | $0.371263 | $357.59K | +3.31% |
| 2023-11-24 | $0.359729 | $0.373337 | $0.354772 | $0.359361 | $4.96M | -0.24% |
| 2023-11-23 | $0.3518 | $0.3664 | $0.351284 | $0.360223 | $3.80M | +2.42% |
| 2023-11-22 | $0.342138 | $0.360584 | $0.34133 | $0.35172 | $4.97M | +8.73% |
| 2023-11-21 | $0.3550 | $0.3662 | $0.3224 | $0.323474 | $458.31K | -7.40% |
| 2023-11-20 | $0.361368 | $0.365751 | $0.336769 | $0.349321 | $4.92M | -3.63% |
| 2023-11-19 | $0.354472 | $0.36809 | $0.353619 | $0.36248 | $3.96M | +2.57% |
| 2023-11-18 | $0.346051 | $0.356562 | $0.342322 | $0.353402 | $6.14M | +1.53% |
| 2023-11-17 | $0.342282 | $0.3720 | $0.327737 | $0.348072 | $9.25M | -2.53% |
| 2023-11-16 | $0.3714 | $0.37835 | $0.34785 | $0.3571 | $299.40K | -3.84% |
| 2023-11-15 | $0.34923 | $0.37234 | $0.34763 | $0.37135 | $372.69K | +6.21% |
| 2023-11-14 | $0.3558 | $0.36385 | $0.33209 | $0.349646 | $659.64K | -2.20% |
| 2023-11-13 | $0.3719 | $0.3745 | $0.3447 | $0.357502 | $6.67M | -4.36% |
| 2023-11-12 | $0.37795 | $0.387371 | $0.361716 | $0.373818 | $8.34M | -1.62% |
| 2023-11-11 | $0.386698 | $0.395173 | $0.364359 | $0.379984 | $11.94M | -1.58% |
| 2023-11-10 | $0.366668 | $0.3890 | $0.366584 | $0.386082 | $12.75M | +4.82% |
| 2023-11-09 | $0.3739 | $0.3794 | $0.3223 | $0.368322 | $12.37M | -0.87% |
| 2023-11-08 | $0.3618 | $0.386144 | $0.3615 | $0.371541 | $17.35M | +7.24% |
| 2023-11-07 | $0.35842 | $0.35842 | $0.3336 | $0.346458 | $606.92K | -3.38% |
| 2023-11-06 | $0.33072 | $0.36296 | $0.32625 | $0.358562 | $1.36M | +8.54% |
| 2023-11-05 | $0.31596 | $0.3497 | $0.31452 | $0.330356 | $1.28M | +4.74% |
| 2023-11-04 | $0.31026 | $0.31818 | $0.30696 | $0.315395 | $300.29K | +1.87% |
| 2023-11-03 | $0.305835 | $0.315655 | $0.298287 | $0.309612 | $4.78M | +1.05% |
| 2023-11-02 | $0.304069 | $0.310634 | $0.294225 | $0.306393 | $12.75M | +0.19% |
| 2023-11-01 | $0.288431 | $0.324211 | $0.288101 | $0.305798 | $13.73M | +5.61% |
| 2023-10-31 | $0.281804 | $0.295358 | $0.280545 | $0.289567 | $6.48M | -2.66% |
| 2023-10-30 | $0.29638 | $0.3000 | $0.28822 | $0.297467 | $281.52K | +0.66% |
| 2023-10-29 | $0.294474 | $0.299596 | $0.289541 | $0.295529 | $6.22M | +0.87% |
| 2023-10-28 | $0.288654 | $0.298102 | $0.282167 | $0.292979 | $4.16M | +2.25% |
| 2023-10-27 | $0.285411 | $0.291468 | $0.27126 | $0.286545 | $6.06M | +0.41% |
| 2023-10-26 | $0.279162 | $0.288156 | $0.277445 | $0.285369 | $7.57M | +1.62% |
| 2023-10-25 | $0.289894 | $0.294947 | $0.276616 | $0.280815 | $8.66M | -2.79% |
| 2023-10-24 | $0.277941 | $0.291549 | $0.275444 | $0.288863 | $8.83M | +3.89% |
| 2023-10-23 | $0.266007 | $0.291729 | $0.265836 | $0.278052 | $9.92M | +4.21% |
| 2023-10-22 | $0.259545 | $0.272016 | $0.259545 | $0.26682 | $4.73M | +2.42% |
| 2023-10-21 | $0.2633 | $0.2688 | $0.2573 | $0.260505 | $1.13M | +2.62% |
| 2023-10-20 | $0.24345 | $0.25545 | $0.23811 | $0.253863 | $312.12K | +4.18% |
| 2023-10-19 | $0.24929 | $0.27668 | $0.24301 | $0.243686 | $1.40M | -1.56% |
| 2023-10-18 | $0.252195 | $0.28242 | $0.245564 | $0.247555 | $8.08M | -1.99% |
| 2023-10-17 | $0.252088 | $0.256833 | $0.250742 | $0.25258 | $4.88M | +0.25% |
| 2023-10-16 | $0.248519 | $0.255062 | $0.247056 | $0.251958 | $7.58M | +1.67% |
| 2023-10-15 | $0.243563 | $0.256719 | $0.243535 | $0.247831 | $3.62M | +1.57% |
| 2023-10-14 | $0.24549 | $0.250073 | $0.242769 | $0.243991 | $1.99M | -0.34% |
| 2023-10-13 | $0.242282 | $0.247834 | $0.240939 | $0.244815 | $2.73M | +1.23% |
| 2023-10-12 | $0.239035 | $0.243471 | $0.236417 | $0.241843 | $3.57M | +1.06% |
| 2023-10-11 | $0.235377 | $0.240145 | $0.23446 | $0.239316 | $3.71M | +1.17% |
| 2023-10-10 | $0.238371 | $0.240792 | $0.234309 | $0.236547 | $2.82M | -4.06% |
| 2023-10-09 | $0.25947 | $0.26126 | $0.2425 | $0.246567 | $217.28K | -4.90% |
| 2023-10-08 | $0.25657 | $0.25926 | $0.25121 | $0.25926 | $89.27K | +1.46% |
| 2023-10-07 | $0.255493 | $0.257195 | $0.251295 | $0.255522 | $1.56M | -0.16% |
| 2023-10-06 | $0.256092 | $0.257622 | $0.25516 | $0.25593 | $1.65M | +0.93% |
| 2023-10-05 | $0.2517 | $0.2568 | $0.2496 | $0.253564 | $440.86K | +0.03% |
| 2023-10-04 | $0.255193 | $0.2576 | $0.2500 | $0.253493 | $524.44K | -0.91% |
| 2023-10-03 | $0.261795 | $0.2632 | $0.249673 | $0.255831 | $727.00K | -2.81% |
| 2023-10-02 | $0.270054 | $0.271636 | $0.23975 | $0.263236 | $5.63M | -2.98% |
| 2023-10-01 | $0.271926 | $0.281215 | $0.269323 | $0.271327 | $6.70M | -0.07% |
| 2023-09-30 | $0.268113 | $0.274504 | $0.267311 | $0.271524 | $4.11M | +1.38% |
| 2023-09-29 | $0.264782 | $0.26906 | $0.263919 | $0.26784 | $5.67M | +0.86% |
| 2023-09-28 | $0.267625 | $0.269613 | $0.260924 | $0.265553 | $6.48M | -0.36% |
| 2023-09-27 | $0.261727 | $0.268014 | $0.255361 | $0.266511 | $5.88M | +1.44% |
| 2023-09-26 | $0.262282 | $0.272068 | $0.260846 | $0.262735 | $4.06M | +0.03% |
| 2023-09-25 | $0.263869 | $0.269695 | $0.261416 | $0.262668 | $4.02M | +3.33% |
| 2023-09-24 | $0.26207 | $0.26207 | $0.25385 | $0.254193 | $120.52K | -1.89% |
| 2023-09-23 | $0.258487 | $0.262915 | $0.256371 | $0.25909 | $2.39M | -0.13% |
| 2023-09-22 | $0.259241 | $0.268311 | $0.258489 | $0.259424 | $3.57M | +0.12% |
| 2023-09-21 | $0.260818 | $0.2671 | $0.254078 | $0.259107 | $6.52M | +3.11% |
| 2023-09-20 | $0.25216 | $0.25294 | $0.24777 | $0.251285 | $133.14K | +0.09% |
| 2023-09-19 | $0.25413 | $0.255477 | $0.24764 | $0.251056 | $5.22M | -0.88% |
| 2023-09-18 | $0.254683 | $0.255552 | $0.247216 | $0.253275 | $5.94M | -0.03% |
| 2023-09-17 | $0.252461 | $0.256235 | $0.243628 | $0.253352 | $3.11M | -0.15% |
| 2023-09-16 | $0.25398 | $0.2567 | $0.24889 | $0.25372 | $2.28M | -0.27% |
| 2023-09-15 | $0.247129 | $0.259854 | $0.24657 | $0.254401 | $2.97M | +3.16% |
| 2023-09-14 | $0.239216 | $0.24912 | $0.238597 | $0.246599 | $2.82M | +3.53% |
| 2023-09-13 | $0.233757 | $0.242053 | $0.232486 | $0.238183 | $2.94M | +2.44% |
| 2023-09-12 | $0.23099 | $0.234892 | $0.227242 | $0.232501 | $3.62M | +1.52% |
| 2023-09-11 | $0.226805 | $0.235486 | $0.2200 | $0.22903 | $3.54M | -4.45% |
| 2023-09-10 | $0.24593 | $0.24593 | $0.23188 | $0.239706 | $264.16K | -0.43% |
| 2023-09-09 | $0.246751 | $0.2475 | $0.2317 | $0.240734 | $1.67M | -2.34% |
| 2023-09-08 | $0.2445 | $0.247159 | $0.243624 | $0.246515 | $2.29M | +0.52% |
| 2023-09-07 | $0.245099 | $0.248524 | $0.242009 | $0.24525 | $2.45M | -0.12% |
| 2023-09-06 | $0.243563 | $0.248777 | $0.239499 | $0.24554 | $3.12M | +0.75% |
| 2023-09-05 | $0.240445 | $0.249693 | $0.240404 | $0.243723 | $2.69M | +1.74% |
| 2023-09-04 | $0.234813 | $0.241253 | $0.23318 | $0.239547 | $2.32M | +2.02% |
| 2023-09-03 | $0.234468 | $0.239025 | $0.232752 | $0.234796 | $2.87M | +0.19% |
| 2023-09-02 | $0.235062 | $0.236153 | $0.231421 | $0.234354 | $4.15M | -0.27% |
| 2023-09-01 | $0.238056 | $0.238888 | $0.231877 | $0.234993 | $4.14M | -1.85% |
| 2023-08-31 | $0.251696 | $0.252577 | $0.236667 | $0.239418 | $3.82M | -5.30% |
| 2023-08-30 | $0.254888 | $0.257783 | $0.250527 | $0.252815 | $3.97M | -1.22% |
| 2023-08-29 | $0.25837 | $0.262885 | $0.253372 | $0.255935 | $4.06M | +3.04% |
| 2023-08-28 | $0.24825 | $0.25407 | $0.2385 | $0.248373 | $236.52K | +0.02% |
| 2023-08-27 | $0.245661 | $0.249267 | $0.239188 | $0.248327 | $3.01M | +1.42% |
| 2023-08-26 | $0.244661 | $0.249772 | $0.2416 | $0.24485 | $3.68M | -0.10% |
| 2023-08-25 | $0.246508 | $0.249275 | $0.243661 | $0.245094 | $3.44M | -0.90% |
| 2023-08-24 | $0.248747 | $0.251608 | $0.241395 | $0.247328 | $3.83M | -0.84% |
| 2023-08-23 | $0.24892 | $0.254665 | $0.248388 | $0.249427 | $4.41M | +0.47% |
| 2023-08-22 | $0.242441 | $0.250372 | $0.234516 | $0.248265 | $4.42M | +2.30% |
| 2023-08-21 | $0.240219 | $0.246621 | $0.240058 | $0.242691 | $4.32M | -3.05% |
| 2023-08-20 | $0.24891 | $0.2514 | $0.24565 | $0.250319 | $171.59K | +1.08% |
| 2023-08-19 | $0.246832 | $0.251391 | $0.245987 | $0.247651 | $3.55M | +0.85% |
| 2023-08-18 | $0.2425 | $0.2470 | $0.2391 | $0.245567 | $3.95M | +2.48% |
| 2023-08-17 | $0.2603 | $0.2645 | $0.2022 | $0.239613 | $3.32M | -8.36% |
| 2023-08-16 | $0.273241 | $0.274228 | $0.25754 | $0.261486 | $3.58M | -8.68% |
| 2023-08-15 | $0.30983 | $0.31112 | $0.26609 | $0.286345 | $337.83K | -6.33% |
| 2023-08-14 | $0.3124 | $0.31374 | $0.303791 | $0.30568 | $2.88M | -1.89% |
| 2023-08-13 | $0.3085 | $0.3135 | $0.303964 | $0.311579 | $2.92M | +1.11% |
| 2023-08-12 | $0.306937 | $0.309673 | $0.303936 | $0.308152 | $2.64M | +0.32% |
| 2023-08-11 | $0.307592 | $0.309373 | $0.305348 | $0.307181 | $2.25M | -0.11% |
| 2023-08-10 | $0.3072 | $0.310572 | $0.304977 | $0.307521 | $2.46M | +0.16% |
| 2023-08-09 | $0.305391 | $0.309388 | $0.303123 | $0.307024 | $2.46M | +0.41% |
| 2023-08-08 | $0.304801 | $0.308944 | $0.302392 | $0.305783 | $2.66M | +0.26% |
| 2023-08-07 | $0.3007 | $0.3070 | $0.29346 | $0.304982 | $3.54M | +1.09% |
| 2023-08-06 | $0.305513 | $0.310916 | $0.300354 | $0.301697 | $3.56M | -1.23% |
| 2023-08-05 | $0.303129 | $0.310512 | $0.3015 | $0.305443 | $3.20M | +0.49% |
| 2023-08-04 | $0.3089 | $0.3091 | $0.300291 | $0.303945 | $2.93M | -1.88% |
| 2023-08-03 | $0.313425 | $0.3171 | $0.3052 | $0.309785 | $2.96M | -1.35% |
| 2023-08-02 | $0.3138 | $0.3208 | $0.308948 | $0.314036 | $3.92M | -0.57% |
| 2023-08-01 | $0.31423 | $0.321331 | $0.3102 | $0.315838 | $3.02M | +0.44% |
| 2023-07-31 | $0.3120 | $0.318719 | $0.3008 | $0.314458 | $3.45M | +0.74% |
| 2023-07-30 | $0.3124 | $0.3186 | $0.302817 | $0.312158 | $2.98M | -0.26% |
| 2023-07-29 | $0.3118 | $0.322964 | $0.3111 | $0.312974 | $2.94M | +0.52% |
| 2023-07-28 | $0.309507 | $0.312737 | $0.307092 | $0.311354 | $2.58M | +1.11% |
| 2023-07-27 | $0.3057 | $0.3115 | $0.3013 | $0.307923 | $2.70M | +0.82% |
| 2023-07-26 | $0.304001 | $0.312902 | $0.2984 | $0.305405 | $3.05M | +0.60% |
| 2023-07-25 | $0.3036 | $0.3056 | $0.2976 | $0.303595 | $2.86M | -0.04% |
| 2023-07-24 | $0.3014 | $0.3073 | $0.2989 | $0.30373 | $3.87M | -7.17% |
| 2023-07-23 | $0.32803 | $0.33155 | $0.32396 | $0.32718 | $493.96K | +0.02% |
| 2023-07-22 | $0.333437 | $0.33586 | $0.324842 | $0.327119 | $3.69M | -2.14% |
| 2023-07-21 | $0.3418 | $0.341977 | $0.3315 | $0.334273 | $5.59M | +1.63% |
| 2023-07-20 | $0.33596 | $0.34234 | $0.3179 | $0.328923 | $1.77M | -2.12% |
| 2023-07-19 | $0.35973 | $0.36723 | $0.3330 | $0.336056 | $2.03M | -6.57% |
| 2023-07-18 | $0.40304 | $0.4050 | $0.35062 | $0.359688 | $2.74M | -10.74% |
| 2023-07-17 | $0.43147 | $0.5904 | $0.39151 | $0.402974 | $11.82M | -8.15% |
| 2023-07-16 | $0.4205 | $0.5900 | $0.4127 | $0.438731 | $24.08M | +18.26% |
| 2023-07-15 | $0.33532 | $0.38138 | $0.32948 | $0.370985 | $1.21M | +10.73% |
| 2023-07-14 | $0.34954 | $0.35929 | $0.32434 | $0.33505 | $605.94K | -4.42% |
| 2023-07-13 | $0.328283 | $0.359274 | $0.3267 | $0.350552 | $1.90M | +7.36% |
| 2023-07-12 | $0.3144 | $0.34488 | $0.31418 | $0.326521 | $1.78M | +3.89% |
| 2023-07-11 | $0.30569 | $0.31484 | $0.30179 | $0.314288 | $332.68K | +2.62% |
| 2023-07-10 | $0.304408 | $0.31189 | $0.3019 | $0.30627 | $458.00K | +0.70% |
| 2023-07-09 | $0.3056 | $0.3060 | $0.295236 | $0.304153 | $467.47K | -0.61% |
| 2023-07-08 | $0.30809 | $0.31054 | $0.2995 | $0.306018 | $368.63K | -0.43% |
| 2023-07-07 | $0.3017 | $0.3094 | $0.2981 | $0.307346 | $431.20K | +0.78% |
| 2023-07-06 | $0.31416 | $0.32758 | $0.3013 | $0.304977 | $669.44K | -2.35% |
| 2023-07-05 | $0.3270 | $0.3303 | $0.3096 | $0.312326 | $971.52K | -4.53% |
| 2023-07-04 | $0.34201 | $0.3421 | $0.32012 | $0.327141 | $385.50K | -4.41% |
| 2023-07-03 | $0.32455 | $0.34337 | $0.32102 | $0.342232 | $458.67K | +5.45% |
| 2023-07-02 | $0.3323 | $0.33258 | $0.31609 | $0.324545 | $286.34K | -0.99% |
| 2023-07-01 | $0.32392 | $0.3332 | $0.3187 | $0.327776 | $586.94K | +2.25% |
| 2023-06-30 | $0.30824 | $0.32645 | $0.2948 | $0.320551 | $1.02M | +4.96% |
| 2023-06-29 | $0.3089 | $0.32633 | $0.2958 | $0.305411 | $911.77K | +2.21% |
| 2023-06-28 | $0.31834 | $0.31834 | $0.28797 | $0.29881 | $310.89K | -6.30% |
| 2023-06-27 | $0.31997 | $0.32661 | $0.31671 | $0.318916 | $235.51K | -0.31% |
| 2023-06-26 | $0.3277 | $0.3328 | $0.31284 | $0.319914 | $669.74K | -2.31% |
| 2023-06-25 | $0.32633 | $0.3495 | $0.32286 | $0.327477 | $1.01M | -0.16% |
| 2023-06-24 | $0.3199 | $0.349784 | $0.316854 | $0.327989 | $1.04M | +2.68% |
| 2023-06-23 | $0.3177 | $0.3315 | $0.3158 | $0.319433 | $679.46K | +5.09% |
| 2023-06-22 | $0.30879 | $0.31648 | $0.29985 | $0.30396 | $350.03K | -0.91% |
| 2023-06-21 | $0.302492 | $0.316111 | $0.2985 | $0.306739 | $926.68K | +4.67% |
| 2023-06-20 | $0.2775 | $0.2943 | $0.2737 | $0.29306 | $400.17K | +5.65% |
| 2023-06-19 | $0.27587 | $0.2793 | $0.2707 | $0.2774 | $564.97K | +0.86% |
| 2023-06-18 | $0.27686 | $0.28444 | $0.2736 | $0.275021 | $642.46K | -1.41% |
| 2023-06-17 | $0.2756 | $0.28445 | $0.27215 | $0.278965 | $638.83K | +0.82% |
| 2023-06-16 | $0.26086 | $0.2799 | $0.2590 | $0.2767 | $1.09M | +6.10% |
| 2023-06-15 | $0.26193 | $0.26516 | $0.25257 | $0.260781 | $345.41K | +0.77% |
| 2023-06-14 | $0.272228 | $0.27818 | $0.254159 | $0.258789 | $1.16M | -4.22% |
| 2023-06-13 | $0.2637 | $0.2723 | $0.26347 | $0.270182 | $665.26K | +1.47% |
| 2023-06-12 | $0.26936 | $0.277069 | $0.263477 | $0.266274 | $1.56M | -1.16% |
| 2023-06-11 | $0.2662 | $0.27596 | $0.260036 | $0.269406 | $2.56M | -0.18% |
| 2023-06-10 | $0.3226 | $0.32358 | $0.2381 | $0.269895 | $4.03M | -16.35% |
| 2023-06-09 | $0.32225 | $0.3276 | $0.31731 | $0.322665 | $363.04K | -0.19% |
| 2023-06-08 | $0.326377 | $0.32799 | $0.3171 | $0.323276 | $1.92M | +3.09% |
| 2023-06-07 | $0.33475 | $0.33475 | $0.31082 | $0.313578 | $850.60K | -6.34% |
| 2023-06-06 | $0.32657 | $0.33692 | $0.31435 | $0.334812 | $710.13K | +2.54% |
| 2023-06-05 | $0.3310 | $0.335839 | $0.31387 | $0.326531 | $6.06M | -12.29% |
| 2023-06-04 | $0.37133 | $0.37732 | $0.36808 | $0.372289 | $544.54K | +0.08% |
| 2023-06-03 | $0.3767 | $0.3770 | $0.3679 | $0.371981 | $3.55M | -1.77% |
| 2023-06-02 | $0.3675 | $0.3863 | $0.36628 | $0.378683 | $3.92M | +2.95% |
| 2023-06-01 | $0.3735 | $0.3813 | $0.3628 | $0.367846 | $3.37M | -2.32% |
| 2023-05-31 | $0.38021 | $0.382809 | $0.3700 | $0.376584 | $2.84M | -4.47% |
| 2023-05-30 | $0.39347 | $0.39966 | $0.38986 | $0.394214 | $877.71K | +0.16% |
| 2023-05-29 | $0.393145 | $0.3996 | $0.3900 | $0.393569 | $2.25M | -0.96% |
| 2023-05-28 | $0.399869 | $0.4086 | $0.393059 | $0.397366 | $1.62M | -0.27% |
| 2023-05-27 | $0.39399 | $0.401535 | $0.3922 | $0.39846 | $810.43K | +1.11% |
| 2023-05-26 | $0.3929 | $0.396288 | $0.3867 | $0.3941 | $1.21M | +0.14% |
| 2023-05-25 | $0.38863 | $0.3951 | $0.3865 | $0.393551 | $1.11M | +1.20% |
| 2023-05-24 | $0.387272 | $0.393193 | $0.38256 | $0.388901 | $1.13M | -3.14% |
| 2023-05-23 | $0.3972 | $0.40441 | $0.39546 | $0.401526 | $302.47K | +0.45% |
| 2023-05-22 | $0.39582 | $0.40422 | $0.394444 | $0.399728 | $957.58K | +1.03% |
| 2023-05-21 | $0.3961 | $0.3988 | $0.388752 | $0.395659 | $934.69K | -0.87% |
| 2023-05-20 | $0.401389 | $0.404429 | $0.393108 | $0.399139 | $705.91K | -0.51% |
| 2023-05-19 | $0.4015 | $0.4035 | $0.3978 | $0.401186 | $1.00M | -0.11% |
| 2023-05-18 | $0.4046 | $0.4070 | $0.3953 | $0.401615 | $1.52M | -1.72% |
| 2023-05-17 | $0.4068 | $0.4179 | $0.402745 | $0.40863 | $1.92M | -0.51% |
| 2023-05-16 | $0.4136 | $0.4203 | $0.4056 | $0.41074 | $1.17M | -0.74% |
| 2023-05-15 | $0.419572 | $0.421664 | $0.4093 | $0.413788 | $1.63M | -0.95% |
| 2023-05-14 | $0.4165 | $0.421027 | $0.4062 | $0.417766 | $1.42M | +0.87% |
| 2023-05-13 | $0.4085 | $0.417127 | $0.4048 | $0.414178 | $872.00K | +0.65% |
| 2023-05-12 | $0.406465 | $0.4155 | $0.3989 | $0.411486 | $1.25M | +0.98% |
| 2023-05-11 | $0.407582 | $0.41241 | $0.39673 | $0.407488 | $1.64M | -3.41% |
| 2023-05-10 | $0.41555 | $0.42562 | $0.40114 | $0.421865 | $952.53K | +0.44% |
| 2023-05-09 | $0.4153 | $0.425729 | $0.4115 | $0.42003 | $1.48M | +2.05% |
| 2023-05-08 | $0.422888 | $0.4231 | $0.3895 | $0.411581 | $2.36M | -7.97% |
| 2023-05-07 | $0.44701 | $0.45517 | $0.44269 | $0.447202 | $432.64K | -0.74% |
| 2023-05-06 | $0.437573 | $0.455199 | $0.4370 | $0.450515 | $1.24M | -2.83% |
| 2023-05-05 | $0.45187 | $0.4661 | $0.44762 | $0.463619 | $550.43K | +1.81% |
| 2023-05-04 | $0.449457 | $0.4583 | $0.44746 | $0.45536 | $1.18M | +0.59% |
| 2023-05-03 | $0.441867 | $0.4592 | $0.4396 | $0.452678 | $1.84M | -1.30% |
| 2023-05-02 | $0.45443 | $0.46076 | $0.45103 | $0.458641 | $642.43K | +0.69% |
| 2023-05-01 | $0.47059 | $0.4734 | $0.4466 | $0.455493 | $1.88M | -3.30% |
| 2023-04-30 | $0.49538 | $0.49576 | $0.46711 | $0.471036 | $938.77K | -4.89% |
| 2023-04-29 | $0.4827 | $0.51351 | $0.48059 | $0.495276 | $1.39M | +2.69% |
| 2023-04-28 | $0.48977 | $0.48999 | $0.47448 | $0.482304 | $717.85K | -0.50% |
| 2023-04-27 | $0.4870 | $0.4945 | $0.4754 | $0.484721 | $1.97M | +0.02% |
| 2023-04-26 | $0.503749 | $0.504344 | $0.45525 | $0.484635 | $3.16M | -3.01% |
| 2023-04-25 | $0.472419 | $0.509695 | $0.470675 | $0.499664 | $2.22M | +4.48% |
| 2023-04-24 | $0.4882 | $0.4929 | $0.471125 | $0.478223 | $1.95M | -2.56% |
| 2023-04-23 | $0.493608 | $0.5001 | $0.482294 | $0.490777 | $1.95M | -1.66% |
| 2023-04-22 | $0.4970 | $0.5081 | $0.4908 | $0.499071 | $1.76M | +0.84% |
| 2023-04-21 | $0.5096 | $0.512368 | $0.4877 | $0.494896 | $3.20M | -2.86% |
| 2023-04-20 | $0.504207 | $0.5213 | $0.4927 | $0.509466 | $3.80M | +0.35% |
| 2023-04-19 | $0.521231 | $0.523093 | $0.50237 | $0.507671 | $3.48M | -10.84% |
| 2023-04-18 | $0.55681 | $0.57913 | $0.54815 | $0.569379 | $950.68K | +1.36% |
| 2023-04-17 | $0.550223 | $0.579161 | $0.548116 | $0.561722 | $2.99M | -2.19% |
| 2023-04-16 | $0.56563 | $0.5800 | $0.5570 | $0.5743 | $1.41M | +1.20% |
| 2023-04-15 | $0.5652 | $0.5752 | $0.55692 | $0.567499 | $3.30M | +0.45% |
| 2023-04-14 | $0.546619 | $0.567639 | $0.544906 | $0.564939 | $3.04M | +3.11% |
| 2023-04-13 | $0.545362 | $0.56579 | $0.53193 | $0.547893 | $3.26M | +1.30% |
| 2023-04-12 | $0.5339 | $0.545848 | $0.530742 | $0.540888 | $3.02M | +0.48% |
| 2023-04-11 | $0.5462 | $0.55006 | $0.5225 | $0.538283 | $3.83M | -1.51% |
| 2023-04-10 | $0.522343 | $0.54796 | $0.5201 | $0.546528 | $3.43M | +3.65% |
| 2023-04-09 | $0.528203 | $0.537621 | $0.5193 | $0.527264 | $2.17M | -0.29% |
| 2023-04-08 | $0.5326 | $0.5352 | $0.5175 | $0.528794 | $1.67M | -0.25% |
| 2023-04-07 | $0.525725 | $0.53811 | $0.520464 | $0.530107 | $1.61M | -0.26% |
| 2023-04-06 | $0.536461 | $0.5390 | $0.5195 | $0.531474 | $1.85M | -1.14% |
| 2023-04-05 | $0.5392 | $0.5572 | $0.523283 | $0.537589 | $3.06M | +0.72% |
| 2023-04-04 | $0.5293 | $0.558616 | $0.5264 | $0.533751 | $4.09M | +2.01% |
| 2023-04-03 | $0.514932 | $0.535618 | $0.4967 | $0.523227 | $3.57M | +1.21% |
| 2023-04-02 | $0.5165 | $0.5251 | $0.504784 | $0.516987 | $2.63M | -4.25% |
| 2023-04-01 | $0.56163 | $0.56163 | $0.53317 | $0.539925 | $1.55M | -3.85% |
| 2023-03-31 | $0.56748 | $0.56748 | $0.53685 | $0.561541 | $1.66M | +0.25% |
| 2023-03-30 | $0.5752 | $0.5887 | $0.5368 | $0.560158 | $9.72M | +8.08% |
| 2023-03-29 | $0.49691 | $0.51879 | $0.49614 | $0.518288 | $1.17M | +4.53% |
| 2023-03-28 | $0.48877 | $0.50438 | $0.48465 | $0.495804 | $1.57M | +0.54% |
| 2023-03-27 | $0.4881 | $0.5018 | $0.4835 | $0.493138 | $3.23M | -3.84% |
| 2023-03-26 | $0.49937 | $0.51538 | $0.49524 | $0.512828 | $933.48K | +1.83% |
| 2023-03-25 | $0.5054 | $0.5157 | $0.493944 | $0.503625 | $2.25M | -0.34% |
| 2023-03-24 | $0.5193 | $0.5224 | $0.49758 | $0.505342 | $3.09M | -1.83% |
| 2023-03-23 | $0.5261 | $0.5301 | $0.499913 | $0.514746 | $3.08M | +1.73% |
| 2023-03-22 | $0.53634 | $0.5365 | $0.49245 | $0.505983 | $1.02M | -4.44% |
| 2023-03-21 | $0.526322 | $0.5370 | $0.5170 | $0.52952 | $2.44M | +0.87% |
| 2023-03-20 | $0.5314 | $0.533921 | $0.501914 | $0.524949 | $4.72M | -4.62% |
| 2023-03-19 | $0.52085 | $0.58315 | $0.52061 | $0.550402 | $1.08M | +5.79% |
| 2023-03-18 | $0.52839 | $0.54341 | $0.51301 | $0.520274 | $670.36K | -1.00% |
| 2023-03-17 | $0.50417 | $0.543375 | $0.4976 | $0.525556 | $2.83M | +5.08% |
| 2023-03-16 | $0.4976 | $0.5163 | $0.486207 | $0.50013 | $3.19M | +1.33% |
| 2023-03-15 | $0.494283 | $0.4987 | $0.4813 | $0.493576 | $3.09M | -6.22% |
| 2023-03-14 | $0.50014 | $0.53777 | $0.48961 | $0.526289 | $774.68K | +5.37% |
| 2023-03-13 | $0.4737 | $0.50247 | $0.46251 | $0.499467 | $492.55K | +5.51% |
| 2023-03-12 | $0.43831 | $0.4754 | $0.4281 | $0.473382 | $242.35K | +9.37% |
| 2023-03-11 | $0.425854 | $0.440455 | $0.42168 | $0.432841 | $2.04M | -3.17% |
| 2023-03-10 | $0.43838 | $0.44861 | $0.41121 | $0.44701 | $342.99K | +3.09% |
| 2023-03-09 | $0.4769 | $0.478052 | $0.411376 | $0.433605 | $3.30M | -8.82% |
| 2023-03-08 | $0.495588 | $0.4975 | $0.4671 | $0.475547 | $1.86M | -4.82% |
| 2023-03-07 | $0.505578 | $0.5102 | $0.483041 | $0.499621 | $2.05M | -4.91% |
| 2023-03-06 | $0.5140 | $0.5309 | $0.51347 | $0.525406 | $268.67K | +2.24% |
| 2023-03-05 | $0.5170 | $0.5290 | $0.5100 | $0.513877 | $200.54K | -1.07% |
| 2023-03-04 | $0.5210 | $0.5301 | $0.4988 | $0.519453 | $1.78M | -0.97% |
| 2023-03-03 | $0.524365 | $0.5325 | $0.5181 | $0.524527 | $1.31M | -7.09% |
| 2023-03-02 | $0.58793 | $0.5900 | $0.55191 | $0.564566 | $258.03K | -3.94% |
| 2023-03-01 | $0.57104 | $0.59889 | $0.56766 | $0.587752 | $289.51K | +2.99% |
| 2023-02-28 | $0.57849 | $0.5866 | $0.56572 | $0.570693 | $294.63K | -1.54% |
| 2023-02-27 | $0.5813 | $0.5828 | $0.563333 | $0.579629 | $1.94M | -0.30% |
| 2023-02-26 | $0.5858 | $0.5888 | $0.5670 | $0.581372 | $3.11M | -0.48% |
| 2023-02-25 | $0.585218 | $0.5974 | $0.563839 | $0.5842 | $2.10M | -1.01% |
| 2023-02-24 | $0.599503 | $0.6021 | $0.5785 | $0.59016 | $3.16M | -4.87% |
| 2023-02-23 | $0.6421 | $0.6423 | $0.6075 | $0.620349 | $455.92K | -3.37% |
| 2023-02-22 | $0.6865 | $0.6865 | $0.6288 | $0.642005 | $626.04K | -6.44% |
| 2023-02-21 | $0.6130 | $0.6950 | $0.60429 | $0.686177 | $1.25M | +12.14% |
| 2023-02-20 | $0.5751 | $0.6159 | $0.5627 | $0.611868 | $361.15K | +6.37% |
| 2023-02-19 | $0.5743 | $0.6014 | $0.5653 | $0.575228 | $345.81K | +0.16% |
| 2023-02-18 | $0.5667 | $0.5832 | $0.5622 | $0.574306 | $196.71K | -0.31% |
| 2023-02-17 | $0.5609 | $0.5827 | $0.5532 | $0.576109 | $2.78M | +6.29% |
| 2023-02-16 | $0.5668 | $0.5725 | $0.5404 | $0.542007 | $280.50K | -4.44% |
| 2023-02-15 | $0.5473 | $0.5721 | $0.5438 | $0.56717 | $3.34M | +4.01% |
| 2023-02-14 | $0.533888 | $0.547479 | $0.531231 | $0.545327 | $2.17M | +2.36% |
| 2023-02-13 | $0.5263 | $0.541796 | $0.5190 | $0.532737 | $2.22M | +0.99% |
| 2023-02-12 | $0.543315 | $0.5458 | $0.513287 | $0.527535 | $3.02M | -2.70% |
| 2023-02-11 | $0.5338 | $0.5449 | $0.5297 | $0.542161 | $1.01M | +1.67% |
| 2023-02-10 | $0.5309 | $0.5412 | $0.5261 | $0.53327 | $1.24M | +0.69% |
| 2023-02-09 | $0.555346 | $0.556575 | $0.51088 | $0.52961 | $5.09M | -4.93% |
| 2023-02-08 | $0.5604 | $0.5739 | $0.5356 | $0.557044 | $4.35M | -4.93% |
| 2023-02-07 | $0.55382 | $0.5894 | $0.54516 | $0.585913 | $462.55K | +4.16% |
| 2023-02-06 | $0.569697 | $0.5827 | $0.545787 | $0.562518 | $3.27M | -0.57% |
| 2023-02-05 | $0.560476 | $0.598276 | $0.5478 | $0.565731 | $3.42M | -2.59% |
| 2023-02-04 | $0.5660 | $0.60379 | $0.5520 | $0.580763 | $492.06K | +2.68% |
| 2023-02-03 | $0.5404 | $0.5730 | $0.5354 | $0.565603 | $362.87K | +4.64% |
| 2023-02-02 | $0.5280 | $0.57541 | $0.5270 | $0.540544 | $474.84K | +0.26% |
| 2023-02-01 | $0.4971 | $0.5455 | $0.4921 | $0.539167 | $6.08M | +6.56% |
| 2023-01-31 | $0.5086 | $0.517298 | $0.4999 | $0.505977 | $715.30K | -1.15% |
| 2023-01-30 | $0.513155 | $0.5196 | $0.4908 | $0.511852 | $2.74M | -5.36% |
| 2023-01-29 | $0.5282 | $0.5430 | $0.5199 | $0.54082 | $184.07K | +0.99% |
| 2023-01-28 | $0.5238 | $0.5414 | $0.5201 | $0.535501 | $1.82M | +1.57% |
| 2023-01-27 | $0.521107 | $0.548992 | $0.5160 | $0.527236 | $2.64M | +0.95% |
| 2023-01-26 | $0.519119 | $0.5290 | $0.506954 | $0.522283 | $2.67M | -0.42% |
| 2023-01-25 | $0.5121 | $0.548581 | $0.5096 | $0.524498 | $3.81M | +2.41% |
| 2023-01-24 | $0.5419 | $0.5680 | $0.4971 | $0.512151 | $5.43M | -5.13% |
| 2023-01-23 | $0.5282 | $0.547158 | $0.5234 | $0.539871 | $3.12M | +5.31% |
| 2023-01-22 | $0.5004 | $0.5410 | $0.4933 | $0.512633 | $357.78K | +2.35% |
| 2023-01-21 | $0.4936 | $0.5161 | $0.4856 | $0.500847 | $336.97K | -0.06% |
| 2023-01-20 | $0.4598 | $0.5178 | $0.4582 | $0.501145 | $4.80M | +8.70% |
| 2023-01-19 | $0.4589 | $0.4661 | $0.4522 | $0.461038 | $1.82M | +1.16% |
| 2023-01-18 | $0.456138 | $0.474527 | $0.44085 | $0.455749 | $3.75M | -4.90% |
| 2023-01-17 | $0.4879 | $0.4973 | $0.4763 | $0.479227 | $214.63K | -1.58% |
| 2023-01-16 | $0.4826 | $0.4973 | $0.4752 | $0.486903 | $2.25M | -2.39% |
| 2023-01-15 | $0.4805 | $0.5037 | $0.4701 | $0.498803 | $373.02K | +3.78% |
| 2023-01-14 | $0.4635 | $0.5016 | $0.4500 | $0.480614 | $554.97K | +0.95% |
| 2023-01-13 | $0.4518 | $0.5024 | $0.4477 | $0.476081 | $4.93M | +5.42% |
| 2023-01-12 | $0.4417 | $0.4554 | $0.4404 | $0.451603 | $1.67M | +2.33% |
| 2023-01-11 | $0.4151 | $0.447354 | $0.4139 | $0.441301 | $2.46M | +2.10% |
| 2023-01-10 | $0.4218 | $0.4364 | $0.4162 | $0.432229 | $167.64K | +1.41% |
| 2023-01-09 | $0.4243 | $0.4374 | $0.4160 | $0.42622 | $2.02M | +4.29% |
| 2023-01-08 | $0.39795 | $0.4120 | $0.3931 | $0.408696 | $124.37K | +1.74% |
| 2023-01-07 | $0.397159 | $0.404706 | $0.3929 | $0.401702 | $816.27K | +1.21% |
| 2023-01-06 | $0.3884 | $0.400152 | $0.387141 | $0.396884 | $902.75K | +2.14% |
| 2023-01-05 | $0.389182 | $0.391916 | $0.3808 | $0.388588 | $1.90M | -0.43% |
| 2023-01-04 | $0.395528 | $0.4010 | $0.387552 | $0.39027 | $2.36M | -0.97% |
| 2023-01-03 | $0.386783 | $0.40301 | $0.382629 | $0.39411 | $1.94M | +1.42% |
| 2023-01-02 | $0.3936 | $0.399672 | $0.3846 | $0.388587 | $1.71M | -0.92% |
| 2023-01-01 | $0.382908 | $0.394313 | $0.378521 | $0.392181 | $1.63M | +2.41% |
Frequently asked questions
What was the 1inch price on January 1, 2023?
1INCH opened 2023-01-01 at $0.382908 and closed that day at $0.392181.
What was the highest price of 1inch in 2023?
The highest was $0.6950 on 2023-02-21; the lowest was $0.2022 on 2023-08-17.
How much did 1inch change in 2023?
1INCH moved +11.67% in 2023, from $0.382908 to $0.427577.
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.