1inch price history in 2024
In 2024 1inch (1INCH) went from $0.4279 on 2024-01-01 to $0.384533 on 2024-12-31, a change of -10.13%. The highest price was $0.702779 on 2024-03-12 and the lowest $0.2108 on 2024-09-04. About $2.05B was traded across the year. The best day was 2024-09-04 (+24.57%) and the worst 2024-12-09 (-24.12%).
$0.4279Open · 2024-01-01
$0.384533Close · 2024-12-31
$0.702779High · 2024-03-12
$0.2108Low · 2024-09-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.4279 | $0.5448 | $0.358566 | $0.386296 | $149.47M | -9.72% |
| February | $0.3907 | $0.5375 | $0.3723 | $0.509509 | $132.13M | +30.41% |
| March | $0.5104 | $0.702779 | $0.4634 | $0.61776 | $174.91M | +21.03% |
| April | $0.6175 | $0.6463 | $0.3233 | $0.394824 | $127.64M | -36.06% |
| May | $0.377969 | $0.5314 | $0.34536 | $0.488979 | $188.19M | +29.37% |
| June | $0.49147 | $0.501277 | $0.3683 | $0.396866 | $160.69M | -19.25% |
| July | $0.39614 | $0.437146 | $0.306373 | $0.340178 | $168.34M | -14.13% |
| August | $0.3406 | $0.3515 | $0.2236 | $0.235842 | $116.57M | -30.76% |
| September | $0.235077 | $0.3203 | $0.2108 | $0.272686 | $144.25M | +16.00% |
| October | $0.270011 | $0.2979 | $0.2388 | $0.243676 | $121.52M | -9.75% |
| November | $0.242692 | $0.4548 | $0.2227 | $0.449565 | $192.14M | +85.24% |
| December | $0.4429 | $0.6325 | $0.3350 | $0.384533 | $372.54M | -13.18% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.3951 | $0.396589 | $0.375025 | $0.384533 | $4.15M | -2.46% |
| 2024-12-30 | $0.384083 | $0.404432 | $0.3805 | $0.394214 | $5.55M | +1.80% |
| 2024-12-29 | $0.40044 | $0.4138 | $0.38068 | $0.387241 | $4.82M | -6.39% |
| 2024-12-28 | $0.3905 | $0.4138 | $0.3897 | $0.413665 | $2.02M | +5.97% |
| 2024-12-27 | $0.3916 | $0.4090 | $0.3869 | $0.390379 | $2.16M | -0.30% |
| 2024-12-26 | $0.390237 | $0.410077 | $0.3847 | $0.391544 | $6.13M | -5.96% |
| 2024-12-25 | $0.4175 | $0.4235 | $0.4075 | $0.416355 | $1.75M | +0.60% |
| 2024-12-24 | $0.4214 | $0.4242 | $0.4086 | $0.413892 | $6.33M | +2.73% |
| 2024-12-23 | $0.3794 | $0.4095 | $0.3695 | $0.402875 | $3.35M | +6.59% |
| 2024-12-22 | $0.3798 | $0.3956 | $0.3683 | $0.377975 | $8.31M | -0.45% |
| 2024-12-21 | $0.3971 | $0.4211 | $0.3725 | $0.379684 | $9.46M | -3.74% |
| 2024-12-20 | $0.3831 | $0.4003 | $0.3350 | $0.394419 | $16.82M | +3.67% |
| 2024-12-19 | $0.4214 | $0.4299 | $0.3694 | $0.380441 | $24.69M | -8.82% |
| 2024-12-18 | $0.4687 | $0.4717 | $0.4125 | $0.417227 | $22.53M | -11.07% |
| 2024-12-17 | $0.4900 | $0.4922 | $0.4634 | $0.469159 | $4.65M | -4.24% |
| 2024-12-16 | $0.4994 | $0.5104 | $0.4779 | $0.489952 | $5.11M | -1.33% |
| 2024-12-15 | $0.4911 | $0.5106 | $0.4747 | $0.496555 | $11.69M | +2.22% |
| 2024-12-14 | $0.482923 | $0.496517 | $0.463889 | $0.485792 | $9.67M | -4.66% |
| 2024-12-13 | $0.5155 | $0.5265 | $0.4906 | $0.509544 | $8.32M | -1.13% |
| 2024-12-12 | $0.4929 | $0.5287 | $0.4839 | $0.515385 | $14.28M | +4.61% |
| 2024-12-11 | $0.4326 | $0.4952 | $0.4128 | $0.492688 | $9.89M | +13.88% |
| 2024-12-10 | $0.4750 | $0.4784 | $0.4000 | $0.43263 | $19.70M | -8.92% |
| 2024-12-09 | $0.6261 | $0.6272 | $0.4095 | $0.474982 | $28.11M | -24.12% |
| 2024-12-08 | $0.5335 | $0.6325 | $0.5164 | $0.625956 | $16.64M | +17.37% |
| 2024-12-07 | $0.5468 | $0.5765 | $0.5232 | $0.53331 | $9.61M | -1.45% |
| 2024-12-06 | $0.5104 | $0.5733 | $0.5047 | $0.541157 | $25.92M | +6.05% |
| 2024-12-05 | $0.5221 | $0.5327 | $0.4908 | $0.510274 | $10.44M | -2.59% |
| 2024-12-04 | $0.5107 | $0.5500 | $0.4994 | $0.523864 | $30.41M | +2.64% |
| 2024-12-03 | $0.4885 | $0.5161 | $0.4511 | $0.510392 | $17.88M | +5.92% |
| 2024-12-02 | $0.4449 | $0.4929 | $0.4288 | $0.481884 | $27.56M | +8.38% |
| 2024-12-01 | $0.4429 | $0.4554 | $0.4261 | $0.444614 | $4.61M | -1.10% |
| 2024-11-30 | $0.4389 | $0.4548 | $0.4259 | $0.449565 | $10.22M | +3.44% |
| 2024-11-29 | $0.4175 | $0.4416 | $0.4159 | $0.434602 | $7.67M | +4.17% |
| 2024-11-28 | $0.403416 | $0.421664 | $0.4021 | $0.417221 | $7.41M | -2.80% |
| 2024-11-27 | $0.3905 | $0.4310 | $0.3805 | $0.429261 | $4.31M | +9.93% |
| 2024-11-26 | $0.3824 | $0.4042 | $0.3596 | $0.3905 | $4.46M | +2.13% |
| 2024-11-25 | $0.3964 | $0.4097 | $0.3753 | $0.38237 | $7.51M | -3.68% |
| 2024-11-24 | $0.3767 | $0.4102 | $0.3607 | $0.396982 | $18.82M | +5.34% |
| 2024-11-23 | $0.3553 | $0.3822 | $0.3506 | $0.376858 | $7.26M | +6.02% |
| 2024-11-22 | $0.3354 | $0.3558 | $0.3294 | $0.355457 | $2.11M | +4.63% |
| 2024-11-21 | $0.3323 | $0.3478 | $0.3292 | $0.339735 | $8.19M | +6.06% |
| 2024-11-20 | $0.3371 | $0.3372 | $0.3130 | $0.320319 | $2.36M | -4.32% |
| 2024-11-19 | $0.3333 | $0.3672 | $0.3278 | $0.33479 | $14.32M | -0.71% |
| 2024-11-18 | $0.3271 | $0.3665 | $0.3222 | $0.337186 | $17.93M | +12.14% |
| 2024-11-17 | $0.3170 | $0.3193 | $0.2940 | $0.300679 | $1.70M | -5.17% |
| 2024-11-16 | $0.2879 | $0.3212 | $0.2862 | $0.317057 | $2.17M | +10.17% |
| 2024-11-15 | $0.2743 | $0.2884 | $0.2654 | $0.287799 | $1.15M | +4.76% |
| 2024-11-14 | $0.2739 | $0.283501 | $0.2654 | $0.274715 | $9.42M | -5.01% |
| 2024-11-13 | $0.3038 | $0.3083 | $0.2757 | $0.289194 | $2.97M | -3.70% |
| 2024-11-12 | $0.2907 | $0.3087 | $0.2757 | $0.300309 | $14.81M | -2.39% |
| 2024-11-11 | $0.2875 | $0.3082 | $0.2840 | $0.307663 | $3.26M | +6.21% |
| 2024-11-10 | $0.292159 | $0.302316 | $0.2717 | $0.289683 | $10.85M | +4.92% |
| 2024-11-09 | $0.2667 | $0.2769 | $0.2619 | $0.276095 | $1.46M | +3.07% |
| 2024-11-08 | $0.26417 | $0.27363 | $0.2582 | $0.267873 | $6.57M | +1.60% |
| 2024-11-07 | $0.2629 | $0.2669 | $0.257761 | $0.263655 | $6.75M | +0.34% |
| 2024-11-06 | $0.255939 | $0.274279 | $0.255333 | $0.262774 | $8.32M | +11.40% |
| 2024-11-05 | $0.2277 | $0.2389 | $0.2270 | $0.235888 | $621.04K | +3.57% |
| 2024-11-04 | $0.2311 | $0.2342 | $0.2227 | $0.227752 | $623.09K | -1.41% |
| 2024-11-03 | $0.227564 | $0.234591 | $0.2237 | $0.231011 | $4.31M | -3.90% |
| 2024-11-02 | $0.2438 | $0.2479 | $0.2372 | $0.240389 | $290.83K | -0.26% |
| 2024-11-01 | $0.242692 | $0.248259 | $0.238153 | $0.241025 | $4.29M | -1.09% |
| 2024-10-31 | $0.25009 | $0.251136 | $0.239654 | $0.243676 | $4.72M | -6.23% |
| 2024-10-30 | $0.2641 | $0.2643 | $0.2523 | $0.259878 | $922.09K | -0.53% |
| 2024-10-29 | $0.2614 | $0.268256 | $0.2566 | $0.261257 | $5.95M | +0.12% |
| 2024-10-28 | $0.250405 | $0.2652 | $0.2469 | $0.260936 | $6.77M | +3.47% |
| 2024-10-27 | $0.2558 | $0.2610 | $0.2501 | $0.252187 | $5.48M | -0.87% |
| 2024-10-26 | $0.244168 | $0.257221 | $0.2431 | $0.254408 | $4.12M | +3.73% |
| 2024-10-25 | $0.267962 | $0.26977 | $0.2401 | $0.245253 | $7.06M | -9.16% |
| 2024-10-24 | $0.2714 | $0.2775 | $0.2650 | $0.269996 | $4.45M | +0.41% |
| 2024-10-23 | $0.263687 | $0.2808 | $0.2560 | $0.268906 | $5.39M | -2.30% |
| 2024-10-22 | $0.2782 | $0.2841 | $0.2698 | $0.275237 | $960.36K | -0.26% |
| 2024-10-21 | $0.277135 | $0.2844 | $0.270104 | $0.275952 | $5.48M | -5.20% |
| 2024-10-20 | $0.2724 | $0.2979 | $0.2684 | $0.2911 | $2.93M | +6.87% |
| 2024-10-19 | $0.2705 | $0.2761 | $0.2682 | $0.272394 | $590.19K | +0.84% |
| 2024-10-18 | $0.2679 | $0.2761 | $0.266192 | $0.270125 | $4.25M | +1.54% |
| 2024-10-17 | $0.267132 | $0.269076 | $0.2573 | $0.266021 | $4.18M | -0.82% |
| 2024-10-16 | $0.267396 | $0.27272 | $0.260487 | $0.268221 | $4.62M | -3.19% |
| 2024-10-15 | $0.2718 | $0.2778 | $0.2578 | $0.277062 | $2.13M | +3.53% |
| 2024-10-14 | $0.2719 | $0.275969 | $0.2580 | $0.267608 | $5.93M | +4.17% |
| 2024-10-13 | $0.2599 | $0.2631 | $0.2509 | $0.2569 | $532.04K | +0.75% |
| 2024-10-12 | $0.26284 | $0.263686 | $0.251224 | $0.254987 | $2.70M | -2.47% |
| 2024-10-11 | $0.2570 | $0.2636 | $0.2556 | $0.261445 | $3.49M | +5.31% |
| 2024-10-10 | $0.2490 | $0.2525 | $0.2401 | $0.248262 | $750.15K | -0.58% |
| 2024-10-09 | $0.253972 | $0.254468 | $0.244886 | $0.249719 | $3.88M | -1.54% |
| 2024-10-08 | $0.257328 | $0.257685 | $0.247736 | $0.253624 | $4.41M | -1.76% |
| 2024-10-07 | $0.2654 | $0.2687 | $0.254865 | $0.258179 | $4.84M | -2.50% |
| 2024-10-06 | $0.2618 | $0.270296 | $0.258517 | $0.26479 | $4.08M | +1.76% |
| 2024-10-05 | $0.2578 | $0.2631 | $0.2517 | $0.260216 | $2.87M | +0.91% |
| 2024-10-04 | $0.256116 | $0.261381 | $0.255329 | $0.257858 | $3.89M | +4.57% |
| 2024-10-03 | $0.2513 | $0.2566 | $0.2388 | $0.246583 | $888.02K | -0.14% |
| 2024-10-02 | $0.2585 | $0.261685 | $0.239309 | $0.246938 | $5.30M | -4.28% |
| 2024-10-01 | $0.270011 | $0.270985 | $0.2478 | $0.257981 | $7.96M | -5.39% |
| 2024-09-30 | $0.283066 | $0.290489 | $0.262456 | $0.272686 | $5.85M | -8.35% |
| 2024-09-29 | $0.3020 | $0.3078 | $0.2883 | $0.297537 | $1.24M | -1.49% |
| 2024-09-28 | $0.3109 | $0.3203 | $0.2944 | $0.302046 | $1.11M | -1.42% |
| 2024-09-27 | $0.3030 | $0.3145 | $0.3007 | $0.306402 | $2.64M | -0.04% |
| 2024-09-26 | $0.3042 | $0.313082 | $0.299589 | $0.306531 | $6.81M | +4.35% |
| 2024-09-25 | $0.2925 | $0.3061 | $0.2909 | $0.293756 | $1.78M | -0.05% |
| 2024-09-24 | $0.2834 | $0.306103 | $0.2818 | $0.293906 | $7.27M | +3.78% |
| 2024-09-23 | $0.2825 | $0.2899 | $0.2763 | $0.283188 | $5.57M | +1.09% |
| 2024-09-22 | $0.274149 | $0.285022 | $0.2687 | $0.280124 | $5.72M | -3.31% |
| 2024-09-21 | $0.2786 | $0.2907 | $0.2714 | $0.289728 | $1.05M | +2.19% |
| 2024-09-20 | $0.2733 | $0.2878 | $0.2682 | $0.283516 | $6.28M | +4.17% |
| 2024-09-19 | $0.2692 | $0.281997 | $0.2604 | $0.272171 | $10.79M | +7.53% |
| 2024-09-18 | $0.2398 | $0.2534 | $0.2337 | $0.253122 | $1.32M | +6.83% |
| 2024-09-17 | $0.2448 | $0.246556 | $0.2338 | $0.236941 | $5.57M | +0.45% |
| 2024-09-16 | $0.2457 | $0.2457 | $0.2322 | $0.23588 | $1.67M | -4.01% |
| 2024-09-15 | $0.2619 | $0.2624 | $0.2429 | $0.245739 | $887.39K | -5.29% |
| 2024-09-14 | $0.264678 | $0.265392 | $0.255053 | $0.259463 | $3.72M | -2.27% |
| 2024-09-13 | $0.2672 | $0.270636 | $0.2601 | $0.265488 | $6.65M | +3.28% |
| 2024-09-12 | $0.2473 | $0.2574 | $0.2464 | $0.257052 | $885.78K | +3.46% |
| 2024-09-11 | $0.246695 | $0.255275 | $0.2455 | $0.248467 | $6.24M | -4.45% |
| 2024-09-10 | $0.2631 | $0.2640 | $0.2557 | $0.260025 | $932.59K | +0.13% |
| 2024-09-09 | $0.2562 | $0.2666 | $0.2559 | $0.259678 | $7.11M | +2.08% |
| 2024-09-08 | $0.247385 | $0.2603 | $0.2459 | $0.254381 | $5.91M | +2.29% |
| 2024-09-07 | $0.2571 | $0.258106 | $0.246282 | $0.248685 | $5.79M | -3.34% |
| 2024-09-06 | $0.2537 | $0.2632 | $0.242385 | $0.257273 | $11.70M | +1.23% |
| 2024-09-05 | $0.253556 | $0.261784 | $0.246029 | $0.254148 | $11.34M | -8.29% |
| 2024-09-04 | $0.2225 | $0.2914 | $0.2108 | $0.277117 | $12.69M | +24.57% |
| 2024-09-03 | $0.2347 | $0.2383 | $0.2222 | $0.222456 | $386.79K | -5.20% |
| 2024-09-02 | $0.2254 | $0.2371 | $0.2230 | $0.234655 | $464.49K | +1.98% |
| 2024-09-01 | $0.235077 | $0.236462 | $0.222823 | $0.230106 | $4.87M | -2.43% |
| 2024-08-31 | $0.241076 | $0.242503 | $0.230652 | $0.235842 | $3.83M | -2.69% |
| 2024-08-30 | $0.23575 | $0.247817 | $0.234349 | $0.242364 | $4.53M | -2.13% |
| 2024-08-29 | $0.2448 | $0.2552 | $0.2412 | $0.247643 | $744.56K | -0.01% |
| 2024-08-28 | $0.2398 | $0.2566 | $0.2346 | $0.247665 | $2.68M | +3.26% |
| 2024-08-27 | $0.2568 | $0.2611 | $0.2329 | $0.239842 | $643.74K | -5.89% |
| 2024-08-26 | $0.265623 | $0.266229 | $0.250506 | $0.25485 | $6.03M | -4.75% |
| 2024-08-25 | $0.276224 | $0.278656 | $0.26373 | $0.267568 | $5.18M | -3.92% |
| 2024-08-24 | $0.2842 | $0.2917 | $0.269971 | $0.278473 | $5.53M | -1.88% |
| 2024-08-23 | $0.274176 | $0.2879 | $0.2734 | $0.283817 | $6.26M | +5.37% |
| 2024-08-22 | $0.2653 | $0.2715 | $0.2615 | $0.269363 | $1.04M | +0.99% |
| 2024-08-21 | $0.262562 | $0.272749 | $0.261701 | $0.266722 | $4.77M | +1.85% |
| 2024-08-20 | $0.2603 | $0.265801 | $0.2558 | $0.261871 | $4.71M | +3.97% |
| 2024-08-19 | $0.2416 | $0.2537 | $0.2390 | $0.251874 | $249.96K | +4.35% |
| 2024-08-18 | $0.248202 | $0.249405 | $0.239265 | $0.241372 | $4.72M | -2.20% |
| 2024-08-17 | $0.243267 | $0.25083 | $0.240071 | $0.246795 | $4.67M | +1.60% |
| 2024-08-16 | $0.23942 | $0.246477 | $0.238618 | $0.242914 | $5.28M | +0.42% |
| 2024-08-15 | $0.258424 | $0.259672 | $0.238111 | $0.241908 | $5.47M | -6.23% |
| 2024-08-14 | $0.264062 | $0.264212 | $0.253442 | $0.257982 | $6.28M | -2.60% |
| 2024-08-13 | $0.257497 | $0.2738 | $0.2567 | $0.264875 | $6.66M | +2.58% |
| 2024-08-12 | $0.266469 | $0.267737 | $0.251976 | $0.258226 | $7.11M | +1.51% |
| 2024-08-11 | $0.2756 | $0.2798 | $0.2525 | $0.254386 | $584.20K | -7.70% |
| 2024-08-10 | $0.2750 | $0.2792 | $0.2700 | $0.275611 | $462.32K | +0.53% |
| 2024-08-09 | $0.270157 | $0.279608 | $0.269315 | $0.274155 | $6.01M | +0.76% |
| 2024-08-08 | $0.267013 | $0.280806 | $0.265241 | $0.272075 | $7.65M | +8.75% |
| 2024-08-07 | $0.2607 | $0.2698 | $0.2482 | $0.250181 | $917.49K | -3.20% |
| 2024-08-06 | $0.266387 | $0.270415 | $0.253469 | $0.258457 | $7.90M | +2.32% |
| 2024-08-05 | $0.2839 | $0.2883 | $0.2236 | $0.252586 | $2.92M | -11.06% |
| 2024-08-04 | $0.3002 | $0.3017 | $0.2749 | $0.28399 | $817.84K | -5.39% |
| 2024-08-03 | $0.3184 | $0.3212 | $0.2893 | $0.300163 | $780.28K | -5.71% |
| 2024-08-02 | $0.3446 | $0.3451 | $0.3138 | $0.318326 | $1.12M | -7.66% |
| 2024-08-01 | $0.3406 | $0.3515 | $0.3253 | $0.344734 | $1.01M | +1.34% |
| 2024-07-31 | $0.344762 | $0.349501 | $0.332194 | $0.340178 | $6.88M | -1.86% |
| 2024-07-30 | $0.364761 | $0.365168 | $0.343947 | $0.34664 | $6.95M | -5.26% |
| 2024-07-29 | $0.366687 | $0.376105 | $0.360175 | $0.365885 | $6.48M | -0.03% |
| 2024-07-28 | $0.363735 | $0.376494 | $0.360414 | $0.36601 | $5.62M | +0.16% |
| 2024-07-27 | $0.371106 | $0.374432 | $0.361453 | $0.365424 | $7.01M | -1.40% |
| 2024-07-26 | $0.366584 | $0.379734 | $0.364589 | $0.370626 | $6.70M | +1.55% |
| 2024-07-25 | $0.36342 | $0.371485 | $0.349938 | $0.364965 | $7.63M | -3.50% |
| 2024-07-24 | $0.3987 | $0.4023 | $0.3750 | $0.378209 | $734.53K | -3.23% |
| 2024-07-23 | $0.410587 | $0.411199 | $0.386998 | $0.390839 | $7.53M | -5.26% |
| 2024-07-22 | $0.426626 | $0.430899 | $0.405307 | $0.412549 | $6.83M | -3.67% |
| 2024-07-21 | $0.425417 | $0.43589 | $0.409774 | $0.428267 | $6.85M | +0.78% |
| 2024-07-20 | $0.42729 | $0.435892 | $0.42093 | $0.424933 | $5.64M | -0.25% |
| 2024-07-19 | $0.418349 | $0.429459 | $0.418349 | $0.426003 | $6.42M | +2.36% |
| 2024-07-18 | $0.408586 | $0.4225 | $0.4023 | $0.416195 | $6.93M | -2.47% |
| 2024-07-17 | $0.4238 | $0.4367 | $0.4229 | $0.426733 | $898.66K | -0.67% |
| 2024-07-16 | $0.427945 | $0.437146 | $0.420809 | $0.429622 | $7.57M | +0.14% |
| 2024-07-15 | $0.4207 | $0.435273 | $0.4091 | $0.429041 | $8.51M | +1.83% |
| 2024-07-14 | $0.417897 | $0.427344 | $0.417636 | $0.421329 | $6.07M | +0.98% |
| 2024-07-13 | $0.414304 | $0.420286 | $0.410648 | $0.417225 | $5.71M | +1.16% |
| 2024-07-12 | $0.402165 | $0.418402 | $0.399715 | $0.412448 | $5.37M | +2.09% |
| 2024-07-11 | $0.39973 | $0.411924 | $0.393674 | $0.403996 | $6.53M | +0.29% |
| 2024-07-10 | $0.404983 | $0.421285 | $0.39825 | $0.40281 | $6.43M | -0.69% |
| 2024-07-09 | $0.404264 | $0.411436 | $0.39713 | $0.405606 | $5.96M | +0.85% |
| 2024-07-08 | $0.386238 | $0.406017 | $0.381973 | $0.402188 | $6.81M | +8.64% |
| 2024-07-07 | $0.3924 | $0.4000 | $0.3691 | $0.370217 | $586.58K | -5.70% |
| 2024-07-06 | $0.3600 | $0.4002 | $0.3553 | $0.392584 | $585.44K | +8.91% |
| 2024-07-05 | $0.3467 | $0.3626 | $0.3068 | $0.360454 | $1.91M | +2.59% |
| 2024-07-04 | $0.361738 | $0.361738 | $0.306373 | $0.351371 | $11.01M | -6.82% |
| 2024-07-03 | $0.3983 | $0.4002 | $0.3728 | $0.377102 | $420.01K | -5.30% |
| 2024-07-02 | $0.3898 | $0.4002 | $0.3883 | $0.398198 | $256.72K | +1.48% |
| 2024-07-01 | $0.39614 | $0.40127 | $0.388266 | $0.392387 | $5.52M | -1.13% |
| 2024-06-30 | $0.39578 | $0.407505 | $0.391562 | $0.396866 | $5.28M | +0.78% |
| 2024-06-29 | $0.390859 | $0.396939 | $0.381656 | $0.393778 | $4.26M | +0.65% |
| 2024-06-28 | $0.406083 | $0.40652 | $0.388272 | $0.391241 | $5.46M | -3.21% |
| 2024-06-27 | $0.3998 | $0.4119 | $0.397526 | $0.404205 | $6.94M | +1.42% |
| 2024-06-26 | $0.386018 | $0.40458 | $0.382854 | $0.398552 | $6.55M | +0.05% |
| 2024-06-25 | $0.3957 | $0.4058 | $0.3926 | $0.398362 | $141.83K | -0.74% |
| 2024-06-24 | $0.386796 | $0.40548 | $0.379101 | $0.401315 | $7.50M | +3.76% |
| 2024-06-23 | $0.395663 | $0.397257 | $0.370136 | $0.386762 | $6.54M | -5.60% |
| 2024-06-22 | $0.4015 | $0.4119 | $0.3958 | $0.409688 | $157.52K | +1.09% |
| 2024-06-21 | $0.407491 | $0.407491 | $0.395687 | $0.405277 | $6.37M | -4.83% |
| 2024-06-20 | $0.4461 | $0.4645 | $0.4245 | $0.42584 | $1.49M | -2.53% |
| 2024-06-19 | $0.43453 | $0.464213 | $0.427922 | $0.436872 | $10.31M | +8.30% |
| 2024-06-18 | $0.4088 | $0.4139 | $0.3683 | $0.403385 | $3.21M | -1.45% |
| 2024-06-17 | $0.4202 | $0.4247 | $0.3748 | $0.409323 | $584.00K | -2.55% |
| 2024-06-16 | $0.4135 | $0.4264 | $0.4066 | $0.420013 | $127.61K | +0.63% |
| 2024-06-15 | $0.415295 | $0.419103 | $0.406105 | $0.417394 | $4.90M | +1.16% |
| 2024-06-14 | $0.414917 | $0.4186 | $0.3945 | $0.412615 | $7.80M | -0.50% |
| 2024-06-13 | $0.4224 | $0.4306 | $0.4084 | $0.414688 | $8.12M | -1.94% |
| 2024-06-12 | $0.4283 | $0.438224 | $0.40865 | $0.422872 | $10.12M | +3.82% |
| 2024-06-11 | $0.4328 | $0.4347 | $0.3989 | $0.407328 | $592.26K | -5.94% |
| 2024-06-10 | $0.4429 | $0.4549 | $0.4309 | $0.433046 | $451.86K | -2.77% |
| 2024-06-09 | $0.443854 | $0.4553 | $0.4329 | $0.445378 | $6.66M | -0.23% |
| 2024-06-08 | $0.4704 | $0.4739 | $0.4405 | $0.446422 | $7.26M | -4.70% |
| 2024-06-07 | $0.4950 | $0.495495 | $0.416598 | $0.468427 | $13.58M | -4.83% |
| 2024-06-06 | $0.485098 | $0.501277 | $0.470542 | $0.492189 | $7.08M | +1.68% |
| 2024-06-05 | $0.483595 | $0.487234 | $0.47069 | $0.484079 | $6.51M | +0.26% |
| 2024-06-04 | $0.478064 | $0.488551 | $0.470699 | $0.482809 | $7.17M | +4.41% |
| 2024-06-03 | $0.4690 | $0.4789 | $0.4614 | $0.462417 | $400.75K | -1.73% |
| 2024-06-02 | $0.4805 | $0.48211 | $0.4649 | $0.470557 | $7.61M | -2.32% |
| 2024-06-01 | $0.49147 | $0.498554 | $0.480135 | $0.481725 | $7.54M | -1.48% |
| 2024-05-31 | $0.4780 | $0.514969 | $0.473591 | $0.488979 | $16.59M | -3.60% |
| 2024-05-30 | $0.4934 | $0.5314 | $0.4628 | $0.507258 | $2.62M | +2.84% |
| 2024-05-29 | $0.4592 | $0.5120 | $0.4575 | $0.493251 | $6.63M | +7.32% |
| 2024-05-28 | $0.4276 | $0.4747 | $0.4105 | $0.459615 | $2.91M | +7.83% |
| 2024-05-27 | $0.4173 | $0.4297 | $0.4149 | $0.426229 | $234.15K | +0.49% |
| 2024-05-26 | $0.421986 | $0.426083 | $0.411555 | $0.424131 | $6.29M | +0.12% |
| 2024-05-25 | $0.432346 | $0.433135 | $0.41737 | $0.423604 | $5.54M | -1.60% |
| 2024-05-24 | $0.4197 | $0.442005 | $0.414976 | $0.430487 | $7.33M | +3.14% |
| 2024-05-23 | $0.404125 | $0.426111 | $0.3832 | $0.417378 | $11.01M | +2.83% |
| 2024-05-22 | $0.4159 | $0.42556 | $0.4002 | $0.405886 | $8.39M | -2.97% |
| 2024-05-21 | $0.424879 | $0.434644 | $0.41016 | $0.4183 | $8.14M | -1.31% |
| 2024-05-20 | $0.388591 | $0.434201 | $0.386932 | $0.423853 | $9.86M | +9.58% |
| 2024-05-19 | $0.383234 | $0.390737 | $0.372937 | $0.386813 | $5.38M | -2.65% |
| 2024-05-18 | $0.3951 | $0.4099 | $0.3907 | $0.397356 | $279.23K | -1.11% |
| 2024-05-17 | $0.393257 | $0.409638 | $0.388479 | $0.401811 | $7.20M | +5.39% |
| 2024-05-16 | $0.3740 | $0.3864 | $0.3721 | $0.381245 | $234.38K | +1.04% |
| 2024-05-15 | $0.370308 | $0.385999 | $0.367741 | $0.377305 | $7.50M | +6.32% |
| 2024-05-14 | $0.3639 | $0.3728 | $0.3536 | $0.354876 | $210.95K | -2.65% |
| 2024-05-13 | $0.362856 | $0.372769 | $0.355861 | $0.364545 | $7.43M | +0.59% |
| 2024-05-12 | $0.364857 | $0.36888 | $0.34536 | $0.362409 | $5.93M | -0.51% |
| 2024-05-11 | $0.364406 | $0.367049 | $0.360371 | $0.364261 | $3.83M | +0.16% |
| 2024-05-10 | $0.368421 | $0.369409 | $0.355464 | $0.363684 | $6.05M | -4.42% |
| 2024-05-09 | $0.3668 | $0.3833 | $0.3576 | $0.380499 | $202.22K | +2.79% |
| 2024-05-08 | $0.373688 | $0.375539 | $0.357324 | $0.37017 | $5.97M | -0.71% |
| 2024-05-07 | $0.381206 | $0.382273 | $0.362396 | $0.372823 | $6.60M | -2.12% |
| 2024-05-06 | $0.386962 | $0.388247 | $0.37323 | $0.380894 | $6.70M | -1.74% |
| 2024-05-05 | $0.392526 | $0.402937 | $0.379675 | $0.387648 | $6.01M | -1.03% |
| 2024-05-04 | $0.389079 | $0.393674 | $0.379785 | $0.391681 | $5.18M | +0.96% |
| 2024-05-03 | $0.37937 | $0.393566 | $0.379301 | $0.387963 | $6.64M | +2.92% |
| 2024-05-02 | $0.370266 | $0.3812 | $0.363774 | $0.376972 | $7.82M | +1.98% |
| 2024-05-01 | $0.377969 | $0.389132 | $0.3513 | $0.369652 | $13.45M | -6.38% |
| 2024-04-30 | $0.4215 | $0.4275 | $0.3801 | $0.394824 | $145.07K | -6.32% |
| 2024-04-29 | $0.4260 | $0.4302 | $0.4081 | $0.421442 | $117.96K | +0.68% |
| 2024-04-28 | $0.435269 | $0.438019 | $0.407875 | $0.418578 | $5.87M | -3.95% |
| 2024-04-27 | $0.431667 | $0.446652 | $0.43006 | $0.435776 | $5.47M | +1.10% |
| 2024-04-26 | $0.432887 | $0.437774 | $0.410346 | $0.431039 | $6.12M | -0.45% |
| 2024-04-25 | $0.433498 | $0.441491 | $0.423584 | $0.432971 | $6.43M | -0.19% |
| 2024-04-24 | $0.433976 | $0.449089 | $0.414034 | $0.433811 | $7.76M | -0.34% |
| 2024-04-23 | $0.4373 | $0.455838 | $0.4279 | $0.435311 | $8.84M | -0.42% |
| 2024-04-22 | $0.435646 | $0.445477 | $0.428219 | $0.437138 | $6.31M | +0.64% |
| 2024-04-21 | $0.430696 | $0.441253 | $0.420398 | $0.434372 | $5.55M | +0.33% |
| 2024-04-20 | $0.428965 | $0.446673 | $0.425303 | $0.432963 | $6.03M | +4.43% |
| 2024-04-19 | $0.4067 | $0.4368 | $0.3766 | $0.4146 | $609.05K | +1.94% |
| 2024-04-18 | $0.3809 | $0.4106 | $0.3717 | $0.40669 | $382.41K | +6.88% |
| 2024-04-17 | $0.3988 | $0.4037 | $0.3673 | $0.380519 | $545.90K | -4.58% |
| 2024-04-16 | $0.4009 | $0.4083 | $0.3790 | $0.398794 | $817.67K | -0.48% |
| 2024-04-15 | $0.4181 | $0.4404 | $0.3820 | $0.400705 | $2.06M | -4.30% |
| 2024-04-14 | $0.4041 | $0.4406 | $0.3898 | $0.418722 | $12.28M | +7.05% |
| 2024-04-13 | $0.4734 | $0.4749 | $0.3233 | $0.391149 | $1.54M | -15.83% |
| 2024-04-12 | $0.54196 | $0.544677 | $0.4280 | $0.464712 | $8.27M | -14.55% |
| 2024-04-11 | $0.550236 | $0.564173 | $0.536318 | $0.543852 | $6.56M | -1.64% |
| 2024-04-10 | $0.556108 | $0.567847 | $0.542358 | $0.552941 | $7.61M | -4.09% |
| 2024-04-09 | $0.6108 | $0.6147 | $0.5748 | $0.576509 | $366.45K | -5.66% |
| 2024-04-08 | $0.5648 | $0.6463 | $0.5559 | $0.611116 | $1.02M | +7.78% |
| 2024-04-07 | $0.5446 | $0.5727 | $0.5433 | $0.567019 | $227.87K | +4.11% |
| 2024-04-06 | $0.5410 | $0.5490 | $0.5351 | $0.544611 | $119.83K | +0.68% |
| 2024-04-05 | $0.542914 | $0.549816 | $0.535293 | $0.540953 | $5.23M | -0.59% |
| 2024-04-04 | $0.549062 | $0.558816 | $0.518686 | $0.544151 | $6.80M | -0.50% |
| 2024-04-03 | $0.540739 | $0.551943 | $0.522486 | $0.546872 | $6.31M | +1.15% |
| 2024-04-02 | $0.538841 | $0.555967 | $0.522303 | $0.540664 | $7.74M | -9.66% |
| 2024-04-01 | $0.6175 | $0.6316 | $0.5758 | $0.598448 | $492.85K | -3.13% |
| 2024-03-31 | $0.6069 | $0.6191 | $0.5990 | $0.61776 | $208.10K | +1.74% |
| 2024-03-30 | $0.613841 | $0.617802 | $0.599029 | $0.607221 | $5.64M | -0.57% |
| 2024-03-29 | $0.591178 | $0.623307 | $0.586089 | $0.610715 | $6.85M | +2.85% |
| 2024-03-28 | $0.602855 | $0.609159 | $0.581882 | $0.5938 | $7.21M | +1.87% |
| 2024-03-27 | $0.6085 | $0.6150 | $0.5757 | $0.582884 | $324.99K | -4.15% |
| 2024-03-26 | $0.5915 | $0.6211 | $0.5909 | $0.608115 | $348.64K | +1.14% |
| 2024-03-25 | $0.581436 | $0.618438 | $0.580162 | $0.601239 | $7.59M | +3.89% |
| 2024-03-24 | $0.557059 | $0.582701 | $0.54467 | $0.578748 | $6.40M | +4.33% |
| 2024-03-23 | $0.552073 | $0.55775 | $0.54097 | $0.554703 | $5.25M | +0.94% |
| 2024-03-22 | $0.537067 | $0.555638 | $0.523036 | $0.549558 | $6.71M | +1.72% |
| 2024-03-21 | $0.553944 | $0.563398 | $0.520953 | $0.540289 | $7.89M | -2.30% |
| 2024-03-20 | $0.514089 | $0.5613 | $0.493624 | $0.552985 | $9.25M | +8.16% |
| 2024-03-19 | $0.52569 | $0.568656 | $0.483904 | $0.511272 | $9.72M | -7.92% |
| 2024-03-18 | $0.5862 | $0.5969 | $0.5435 | $0.555236 | $202.14K | -5.45% |
| 2024-03-17 | $0.5632 | $0.5948 | $0.5337 | $0.587233 | $319.02K | +4.21% |
| 2024-03-16 | $0.6174 | $0.6368 | $0.5520 | $0.56353 | $1.45M | -8.58% |
| 2024-03-15 | $0.6569 | $0.6639 | $0.5624 | $0.616391 | $1.11M | -6.13% |
| 2024-03-14 | $0.6839 | $0.6885 | $0.6122 | $0.656625 | $782.06K | -3.95% |
| 2024-03-13 | $0.6589 | $0.7025 | $0.6497 | $0.683614 | $644.61K | +1.96% |
| 2024-03-12 | $0.6380 | $0.702779 | $0.603063 | $0.670454 | $12.56M | +1.42% |
| 2024-03-11 | $0.6428 | $0.6750 | $0.6000 | $0.661078 | $1.01M | +1.99% |
| 2024-03-10 | $0.6033 | $0.6594 | $0.5982 | $0.648167 | $10.98M | +4.10% |
| 2024-03-09 | $0.6071 | $0.6300 | $0.5992 | $0.622613 | $472.78K | +0.84% |
| 2024-03-08 | $0.605362 | $0.629932 | $0.590157 | $0.617435 | $10.36M | -2.24% |
| 2024-03-07 | $0.6349 | $0.6489 | $0.5991 | $0.631614 | $1.09M | -0.12% |
| 2024-03-06 | $0.61159 | $0.6491 | $0.595207 | $0.632358 | $14.98M | +16.86% |
| 2024-03-05 | $0.5902 | $0.6111 | $0.4634 | $0.541136 | $2.65M | -8.78% |
| 2024-03-04 | $0.5937 | $0.611017 | $0.560681 | $0.593209 | $15.61M | +0.07% |
| 2024-03-03 | $0.5683 | $0.6120 | $0.561658 | $0.592797 | $13.69M | +3.67% |
| 2024-03-02 | $0.5690 | $0.592856 | $0.519654 | $0.57181 | $12.08M | +3.70% |
| 2024-03-01 | $0.5104 | $0.5533 | $0.5104 | $0.551392 | $1.53M | +8.22% |
| 2024-02-29 | $0.5010 | $0.5375 | $0.4923 | $0.509509 | $2.17M | +1.68% |
| 2024-02-28 | $0.4882 | $0.5159 | $0.4539 | $0.501083 | $2.36M | +2.67% |
| 2024-02-27 | $0.4951 | $0.4953 | $0.4750 | $0.488048 | $924.28K | +0.81% |
| 2024-02-26 | $0.497073 | $0.5001 | $0.4779 | $0.484149 | $9.63M | -2.56% |
| 2024-02-25 | $0.4876 | $0.504866 | $0.475891 | $0.496845 | $7.18M | +1.37% |
| 2024-02-24 | $0.4908 | $0.5049 | $0.476634 | $0.490123 | $11.26M | +4.02% |
| 2024-02-23 | $0.4429 | $0.4968 | $0.4316 | $0.471167 | $3.76M | +6.39% |
| 2024-02-22 | $0.4351 | $0.4528 | $0.4284 | $0.442885 | $857.24K | -0.07% |
| 2024-02-21 | $0.426327 | $0.452261 | $0.417259 | $0.443174 | $7.25M | -0.59% |
| 2024-02-20 | $0.4617 | $0.4679 | $0.4225 | $0.445818 | $917.96K | -3.46% |
| 2024-02-19 | $0.4525 | $0.4678 | $0.4499 | $0.461794 | $410.51K | +1.26% |
| 2024-02-18 | $0.4548 | $0.463388 | $0.449018 | $0.456051 | $6.16M | +0.80% |
| 2024-02-17 | $0.435573 | $0.4560 | $0.433617 | $0.45241 | $5.46M | -0.15% |
| 2024-02-16 | $0.4523 | $0.4631 | $0.4385 | $0.453108 | $450.10K | +1.23% |
| 2024-02-15 | $0.448953 | $0.4632 | $0.4382 | $0.447602 | $7.30M | -0.33% |
| 2024-02-14 | $0.442712 | $0.46688 | $0.435606 | $0.449074 | $7.62M | +1.91% |
| 2024-02-13 | $0.426763 | $0.446982 | $0.425831 | $0.440673 | $5.97M | +2.90% |
| 2024-02-12 | $0.430204 | $0.440846 | $0.419612 | $0.428236 | $6.62M | +0.18% |
| 2024-02-11 | $0.426337 | $0.430737 | $0.413568 | $0.427469 | $4.55M | +0.65% |
| 2024-02-10 | $0.421438 | $0.4382 | $0.418609 | $0.424694 | $4.16M | +0.67% |
| 2024-02-09 | $0.424156 | $0.434073 | $0.416807 | $0.421882 | $6.26M | +3.46% |
| 2024-02-08 | $0.4095 | $0.4138 | $0.4007 | $0.40779 | $407.16K | -0.81% |
| 2024-02-07 | $0.3979 | $0.413574 | $0.396843 | $0.411101 | $5.70M | +3.68% |
| 2024-02-06 | $0.396181 | $0.401427 | $0.386444 | $0.396518 | $4.58M | +0.20% |
| 2024-02-05 | $0.393717 | $0.40002 | $0.388705 | $0.39572 | $4.24M | +0.78% |
| 2024-02-04 | $0.3996 | $0.4081 | $0.381648 | $0.392641 | $4.46M | -2.38% |
| 2024-02-03 | $0.4025 | $0.4147 | $0.393992 | $0.402213 | $4.24M | -0.51% |
| 2024-02-02 | $0.409624 | $0.411814 | $0.3933 | $0.404293 | $6.71M | +5.75% |
| 2024-02-01 | $0.3907 | $0.3917 | $0.3723 | $0.382306 | $496.20K | -1.03% |
| 2024-01-31 | $0.397873 | $0.4062 | $0.37232 | $0.386296 | $7.38M | -5.92% |
| 2024-01-30 | $0.4113 | $0.4302 | $0.4056 | $0.410623 | $676.40K | +0.36% |
| 2024-01-29 | $0.3977 | $0.430109 | $0.3976 | $0.409162 | $8.04M | +6.32% |
| 2024-01-28 | $0.4000 | $0.4067 | $0.3822 | $0.384825 | $378.53K | -1.80% |
| 2024-01-27 | $0.393198 | $0.406988 | $0.386484 | $0.391874 | $5.31M | -0.31% |
| 2024-01-26 | $0.392215 | $0.397906 | $0.382951 | $0.393078 | $6.31M | +4.10% |
| 2024-01-25 | $0.3813 | $0.3815 | $0.3676 | $0.377593 | $262.50K | +1.02% |
| 2024-01-24 | $0.377584 | $0.382658 | $0.370092 | $0.373763 | $6.41M | -0.63% |
| 2024-01-23 | $0.364649 | $0.383684 | $0.358566 | $0.376146 | $8.01M | -1.53% |
| 2024-01-22 | $0.4180 | $0.4195 | $0.3800 | $0.381998 | $791.09K | -8.44% |
| 2024-01-21 | $0.4245 | $0.4308 | $0.4167 | $0.417221 | $237.21K | -2.31% |
| 2024-01-20 | $0.415708 | $0.431147 | $0.412848 | $0.427097 | $6.17M | +2.71% |
| 2024-01-19 | $0.4109 | $0.42067 | $0.3943 | $0.41582 | $8.98M | -2.11% |
| 2024-01-18 | $0.4574 | $0.4600 | $0.4169 | $0.424791 | $683.25K | -7.19% |
| 2024-01-17 | $0.4757 | $0.4790 | $0.4480 | $0.457704 | $513.36K | -3.64% |
| 2024-01-16 | $0.4640 | $0.4778 | $0.4447 | $0.475002 | $684.44K | +2.79% |
| 2024-01-15 | $0.45799 | $0.4761 | $0.4445 | $0.462103 | $9.39M | +0.70% |
| 2024-01-14 | $0.470554 | $0.484979 | $0.4564 | $0.458882 | $9.62M | -6.14% |
| 2024-01-13 | $0.4798 | $0.5036 | $0.4562 | $0.488921 | $833.49K | +0.84% |
| 2024-01-12 | $0.483876 | $0.4997 | $0.45201 | $0.48485 | $13.15M | -5.74% |
| 2024-01-11 | $0.4580 | $0.5259 | $0.4504 | $0.514389 | $3.78M | +12.37% |
| 2024-01-10 | $0.4135 | $0.4603 | $0.4069 | $0.457744 | $2.04M | +9.39% |
| 2024-01-09 | $0.416094 | $0.442577 | $0.3991 | $0.418437 | $14.11M | -5.82% |
| 2024-01-08 | $0.4198 | $0.4443 | $0.3804 | $0.4443 | $1.48M | +7.05% |
| 2024-01-07 | $0.443208 | $0.444534 | $0.38123 | $0.415057 | $12.60M | -10.81% |
| 2024-01-06 | $0.4837 | $0.4883 | $0.4236 | $0.465363 | $1.41M | -3.77% |
| 2024-01-05 | $0.4568 | $0.4980 | $0.4513 | $0.483571 | $2.89M | +6.04% |
| 2024-01-04 | $0.4251 | $0.4833 | $0.4133 | $0.456035 | $2.50M | +7.26% |
| 2024-01-03 | $0.4733 | $0.4879 | $0.3639 | $0.425186 | $3.41M | -10.13% |
| 2024-01-02 | $0.4879 | $0.5280 | $0.4657 | $0.473133 | $3.41M | -3.14% |
| 2024-01-01 | $0.4279 | $0.5448 | $0.4277 | $0.488472 | $8.01M | +14.24% |
Frequently asked questions
What was the 1inch price on January 1, 2024?
1INCH opened 2024-01-01 at $0.4279 and closed that day at $0.488472.
What was the highest price of 1inch in 2024?
The highest was $0.702779 on 2024-03-12; the lowest was $0.2108 on 2024-09-04.
How much did 1inch change in 2024?
1INCH moved -10.13% in 2024, from $0.4279 to $0.384533.
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.