1inch price history in 2025
In 2025 1inch (1INCH) went from $0.3850 on 2025-01-01 to $0.143296 on 2025-12-31, a change of -62.78%. The highest price was $0.4445 on 2025-01-06 and the lowest $0.103664 on 2025-10-10. About $1.76B was traded across the year. The best day was 2025-11-05 (+31.30%) and the worst 2025-10-10 (-25.48%).
$0.3850Open · 2025-01-01
$0.143296Close · 2025-12-31
$0.4445High · 2025-01-06
$0.103664Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3850 | $0.4445 | $0.284392 | $0.309377 | $170.22M | -19.64% |
| February | $0.308782 | $0.310818 | $0.204572 | $0.238682 | $214.14M | -22.70% |
| March | $0.236258 | $0.2614 | $0.1813 | $0.18734 | $126.51M | -20.71% |
| April | $0.1970 | $0.2173 | $0.1482 | $0.208118 | $116.11M | +5.64% |
| May | $0.2064 | $0.2485 | $0.1814 | $0.208854 | $125.21M | +1.19% |
| June | $0.2098 | $0.2284 | $0.1572 | $0.178086 | $74.04M | -15.12% |
| July | $0.1781 | $0.390786 | $0.1664 | $0.24821 | $309.92M | +39.37% |
| August | $0.2492 | $0.2992 | $0.2322 | $0.239359 | $149.14M | -3.95% |
| September | $0.2421 | $0.2788 | $0.2221 | $0.258036 | $120.96M | +6.58% |
| October | $0.2597 | $0.271693 | $0.103664 | $0.162115 | $125.09M | -37.58% |
| November | $0.1700 | $0.2308 | $0.1369 | $0.185304 | $169.71M | +9.00% |
| December | $0.1870 | $0.2066 | $0.1400 | $0.143296 | $57.11M | -23.37% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.1431 | $0.1451 | $0.1400 | $0.143296 | $1.38M | -0.19% |
| 2025-12-30 | $0.1444 | $0.144942 | $0.142516 | $0.143573 | $1.14M | -0.08% |
| 2025-12-29 | $0.1431 | $0.1452 | $0.141218 | $0.14369 | $1.87M | -0.57% |
| 2025-12-28 | $0.1485 | $0.150558 | $0.142786 | $0.144517 | $2.21M | -2.95% |
| 2025-12-27 | $0.147432 | $0.1523 | $0.146321 | $0.148904 | $1.38M | +1.44% |
| 2025-12-26 | $0.146549 | $0.1481 | $0.1451 | $0.146791 | $980.60K | +0.26% |
| 2025-12-25 | $0.1514 | $0.1520 | $0.1452 | $0.146413 | $1.40M | -3.14% |
| 2025-12-24 | $0.1499 | $0.1539 | $0.14929 | $0.151163 | $1.03M | +0.42% |
| 2025-12-23 | $0.1501 | $0.152751 | $0.1476 | $0.150533 | $1.28M | -0.59% |
| 2025-12-22 | $0.155295 | $0.155924 | $0.148586 | $0.151429 | $1.75M | -2.00% |
| 2025-12-21 | $0.152191 | $0.156233 | $0.151118 | $0.154521 | $2.68M | -1.82% |
| 2025-12-20 | $0.1558 | $0.1590 | $0.1545 | $0.157384 | $316.58K | +0.95% |
| 2025-12-19 | $0.1539 | $0.1579 | $0.1535 | $0.155906 | $1.93M | +5.68% |
| 2025-12-18 | $0.1531 | $0.1579 | $0.1437 | $0.147526 | $795.75K | -4.37% |
| 2025-12-17 | $0.1620 | $0.1636 | $0.1516 | $0.154262 | $5.95M | -3.70% |
| 2025-12-16 | $0.1618 | $0.1672 | $0.1598 | $0.160187 | $1.48M | -1.60% |
| 2025-12-15 | $0.1660 | $0.1690 | $0.1558 | $0.162784 | $2.33M | -0.57% |
| 2025-12-14 | $0.1756 | $0.1758 | $0.163717 | $0.163717 | $1.16M | -6.80% |
| 2025-12-13 | $0.1716 | $0.1797 | $0.1705 | $0.175667 | $704.44K | +2.45% |
| 2025-12-12 | $0.1741 | $0.1768 | $0.1642 | $0.171464 | $604.39K | -1.48% |
| 2025-12-11 | $0.1737 | $0.1757 | $0.1671 | $0.174033 | $561.50K | +1.09% |
| 2025-12-10 | $0.1807 | $0.1823 | $0.172157 | $0.172157 | $1.47M | -3.76% |
| 2025-12-09 | $0.1773 | $0.1880 | $0.1735 | $0.178888 | $1.03M | +0.04% |
| 2025-12-08 | $0.1785 | $0.1826 | $0.1762 | $0.178821 | $1.45M | +0.25% |
| 2025-12-07 | $0.1864 | $0.1879 | $0.1760 | $0.178371 | $1.43M | -4.32% |
| 2025-12-06 | $0.1833 | $0.1886 | $0.1803 | $0.186425 | $898.55K | +1.22% |
| 2025-12-05 | $0.1882 | $0.1933 | $0.1780 | $0.184174 | $8.57M | -1.78% |
| 2025-12-04 | $0.1977 | $0.1990 | $0.1831 | $0.18751 | $3.25M | -5.19% |
| 2025-12-03 | $0.2035 | $0.2066 | $0.1929 | $0.197772 | $1.23M | -1.57% |
| 2025-12-02 | $0.1884 | $0.2037 | $0.1863 | $0.20092 | $3.17M | +6.70% |
| 2025-12-01 | $0.1870 | $0.1905 | $0.1761 | $0.1883 | $1.66M | +1.62% |
| 2025-11-30 | $0.190594 | $0.192205 | $0.1762 | $0.185304 | $2.31M | -5.90% |
| 2025-11-29 | $0.2002 | $0.2039 | $0.1958 | $0.196932 | $534.52K | -1.39% |
| 2025-11-28 | $0.2013 | $0.2064 | $0.1971 | $0.199717 | $3.26M | -0.90% |
| 2025-11-27 | $0.1907 | $0.2120 | $0.1893 | $0.201525 | $10.94M | +3.94% |
| 2025-11-26 | $0.187169 | $0.2004 | $0.1869 | $0.193877 | $3.21M | +2.81% |
| 2025-11-25 | $0.1955 | $0.1997 | $0.1854 | $0.188571 | $3.12M | -3.56% |
| 2025-11-24 | $0.1829 | $0.1999 | $0.1811 | $0.19553 | $2.78M | +6.92% |
| 2025-11-23 | $0.1861 | $0.2031 | $0.1824 | $0.182874 | $3.47M | -2.06% |
| 2025-11-22 | $0.172907 | $0.2032 | $0.172337 | $0.186722 | $16.21M | +8.25% |
| 2025-11-21 | $0.1660 | $0.181271 | $0.163915 | $0.172496 | $13.53M | -0.04% |
| 2025-11-20 | $0.1856 | $0.1876 | $0.1699 | $0.172571 | $1.21M | -5.91% |
| 2025-11-19 | $0.1890 | $0.1901 | $0.1782 | $0.183402 | $2.82M | -1.84% |
| 2025-11-18 | $0.1836 | $0.1974 | $0.1780 | $0.186833 | $3.04M | +1.78% |
| 2025-11-17 | $0.1869 | $0.2042 | $0.1816 | $0.183562 | $3.40M | -1.81% |
| 2025-11-16 | $0.1887 | $0.1979 | $0.1798 | $0.186937 | $1.80M | -0.30% |
| 2025-11-15 | $0.1808 | $0.1953 | $0.1800 | $0.187507 | $3.91M | +3.73% |
| 2025-11-14 | $0.2005 | $0.2136 | $0.1784 | $0.180756 | $6.97M | -9.82% |
| 2025-11-13 | $0.2108 | $0.2218 | $0.1973 | $0.200428 | $2.84M | -3.80% |
| 2025-11-12 | $0.20963 | $0.2218 | $0.203389 | $0.208349 | $8.74M | +0.68% |
| 2025-11-11 | $0.2120 | $0.2167 | $0.2026 | $0.206946 | $6.95M | -7.47% |
| 2025-11-10 | $0.2245 | $0.2287 | $0.2068 | $0.223655 | $3.47M | -0.33% |
| 2025-11-09 | $0.2033 | $0.2282 | $0.1941 | $0.224401 | $3.89M | +10.26% |
| 2025-11-08 | $0.2114 | $0.2141 | $0.1959 | $0.203522 | $6.82M | -3.77% |
| 2025-11-07 | $0.1903 | $0.2197 | $0.1848 | $0.2115 | $11.91M | +11.12% |
| 2025-11-06 | $0.1912 | $0.2308 | $0.1722 | $0.190327 | $19.59M | -0.42% |
| 2025-11-05 | $0.1455 | $0.1966 | $0.1384 | $0.191133 | $8.90M | +31.30% |
| 2025-11-04 | $0.1519 | $0.1553 | $0.1369 | $0.145571 | $1.89M | -3.38% |
| 2025-11-03 | $0.151053 | $0.155786 | $0.1451 | $0.150667 | $7.20M | -12.85% |
| 2025-11-02 | $0.1708 | $0.1733 | $0.1657 | $0.172876 | $826.98K | +2.32% |
| 2025-11-01 | $0.1700 | $0.1731 | $0.1668 | $0.168956 | $4.18M | +4.22% |
| 2025-10-31 | $0.1603 | $0.1636 | $0.1578 | $0.162115 | $657.44K | -0.00% |
| 2025-10-30 | $0.160588 | $0.164848 | $0.1561 | $0.162122 | $4.65M | -5.46% |
| 2025-10-29 | $0.1735 | $0.1753 | $0.1652 | $0.171476 | $1.05M | -0.20% |
| 2025-10-28 | $0.179318 | $0.18085 | $0.169813 | $0.171816 | $4.02M | -4.19% |
| 2025-10-27 | $0.1810 | $0.185135 | $0.176482 | $0.179334 | $3.78M | -1.26% |
| 2025-10-26 | $0.181241 | $0.189506 | $0.17914 | $0.181615 | $4.08M | +0.81% |
| 2025-10-25 | $0.178009 | $0.1823 | $0.1758 | $0.180155 | $1.98M | +0.78% |
| 2025-10-24 | $0.1744 | $0.180416 | $0.173768 | $0.178768 | $2.86M | +2.48% |
| 2025-10-23 | $0.174505 | $0.179964 | $0.1718 | $0.174439 | $3.64M | +3.56% |
| 2025-10-22 | $0.1709 | $0.1735 | $0.1633 | $0.168444 | $793.44K | -1.48% |
| 2025-10-21 | $0.182703 | $0.1848 | $0.16713 | $0.170971 | $5.89M | -5.45% |
| 2025-10-20 | $0.1780 | $0.1835 | $0.17189 | $0.180835 | $4.74M | +2.24% |
| 2025-10-19 | $0.1770 | $0.181197 | $0.17196 | $0.176867 | $4.41M | +0.88% |
| 2025-10-18 | $0.169504 | $0.1787 | $0.168477 | $0.175321 | $4.09M | +2.95% |
| 2025-10-17 | $0.172161 | $0.175353 | $0.1686 | $0.170301 | $5.08M | -4.11% |
| 2025-10-16 | $0.1865 | $0.1905 | $0.1740 | $0.1776 | $1.05M | -4.74% |
| 2025-10-15 | $0.1932 | $0.1997 | $0.1834 | $0.186443 | $1.10M | -3.48% |
| 2025-10-14 | $0.2024 | $0.2036 | $0.1822 | $0.193158 | $1.74M | -4.57% |
| 2025-10-13 | $0.1977 | $0.2043 | $0.1937 | $0.202412 | $2.12M | +2.34% |
| 2025-10-12 | $0.193725 | $0.2027 | $0.193134 | $0.197778 | $8.29M | +10.45% |
| 2025-10-11 | $0.1868 | $0.1962 | $0.1722 | $0.179069 | $3.09M | -4.27% |
| 2025-10-10 | $0.2429 | $0.2458 | $0.103664 | $0.187053 | $20.31M | -25.48% |
| 2025-10-09 | $0.2585 | $0.2588 | $0.2435 | $0.250998 | $1.20M | -2.89% |
| 2025-10-08 | $0.2537 | $0.2672 | $0.2505 | $0.258459 | $1.33M | +0.64% |
| 2025-10-07 | $0.255822 | $0.2608 | $0.2505 | $0.256819 | $6.66M | -2.94% |
| 2025-10-06 | $0.2546 | $0.2679 | $0.2533 | $0.264593 | $1.02M | +3.91% |
| 2025-10-05 | $0.2594 | $0.2664 | $0.2530 | $0.254646 | $943.62K | -1.85% |
| 2025-10-04 | $0.257278 | $0.266525 | $0.256206 | $0.259448 | $4.31M | -3.53% |
| 2025-10-03 | $0.2682 | $0.2715 | $0.2613 | $0.268954 | $1.51M | +0.32% |
| 2025-10-02 | $0.26439 | $0.2697 | $0.2614 | $0.268085 | $8.43M | +1.63% |
| 2025-10-01 | $0.2597 | $0.271693 | $0.2568 | $0.263792 | $10.26M | +2.23% |
| 2025-09-30 | $0.2462 | $0.2596 | $0.2411 | $0.258036 | $16.02M | +5.55% |
| 2025-09-29 | $0.238066 | $0.2565 | $0.235102 | $0.244465 | $11.67M | +2.49% |
| 2025-09-28 | $0.234323 | $0.2412 | $0.231969 | $0.238531 | $3.90M | +1.79% |
| 2025-09-27 | $0.2399 | $0.2433 | $0.2331 | $0.234328 | $2.60M | -1.66% |
| 2025-09-26 | $0.2322 | $0.242933 | $0.232136 | $0.238279 | $4.45M | +6.01% |
| 2025-09-25 | $0.2386 | $0.2392 | $0.2221 | $0.224781 | $1.54M | -4.40% |
| 2025-09-24 | $0.2374 | $0.2438 | $0.227277 | $0.235133 | $6.52M | -0.47% |
| 2025-09-23 | $0.237392 | $0.243983 | $0.230974 | $0.23624 | $5.75M | +0.21% |
| 2025-09-22 | $0.2532 | $0.2540 | $0.2249 | $0.235735 | $4.36M | -6.92% |
| 2025-09-21 | $0.2566 | $0.2625 | $0.2525 | $0.253267 | $606.22K | -0.96% |
| 2025-09-20 | $0.259778 | $0.262327 | $0.2545 | $0.25571 | $2.65M | -0.80% |
| 2025-09-19 | $0.257674 | $0.2608 | $0.2536 | $0.257765 | $2.99M | -4.56% |
| 2025-09-18 | $0.2668 | $0.2729 | $0.2652 | $0.270078 | $1.08M | +0.37% |
| 2025-09-17 | $0.2539 | $0.272545 | $0.252385 | $0.269076 | $5.16M | +5.09% |
| 2025-09-16 | $0.257419 | $0.260577 | $0.253539 | $0.256034 | $2.45M | -0.21% |
| 2025-09-15 | $0.2637 | $0.2666 | $0.2521 | $0.256561 | $2.79M | -2.73% |
| 2025-09-14 | $0.2738 | $0.2741 | $0.2602 | $0.263766 | $646.82K | -3.64% |
| 2025-09-13 | $0.2723 | $0.2788 | $0.2691 | $0.273744 | $1.06M | +0.26% |
| 2025-09-12 | $0.2658 | $0.278395 | $0.265276 | $0.27303 | $4.17M | +2.54% |
| 2025-09-11 | $0.260236 | $0.268372 | $0.260236 | $0.266258 | $3.16M | +2.39% |
| 2025-09-10 | $0.260212 | $0.266399 | $0.2557 | $0.260034 | $5.07M | +1.02% |
| 2025-09-09 | $0.2516 | $0.2634 | $0.249545 | $0.257399 | $4.73M | +1.98% |
| 2025-09-08 | $0.255323 | $0.2600 | $0.24923 | $0.252412 | $5.46M | +2.46% |
| 2025-09-07 | $0.2445 | $0.2484 | $0.2434 | $0.246355 | $547.31K | +0.41% |
| 2025-09-06 | $0.244132 | $0.2482 | $0.2420 | $0.245353 | $1.99M | +0.36% |
| 2025-09-05 | $0.2394 | $0.2498 | $0.2394 | $0.244466 | $3.23M | +1.24% |
| 2025-09-04 | $0.239156 | $0.249841 | $0.2371 | $0.241481 | $4.38M | -2.91% |
| 2025-09-03 | $0.2448 | $0.2514 | $0.2405 | $0.248724 | $865.01K | +0.33% |
| 2025-09-02 | $0.237716 | $0.2510 | $0.237491 | $0.247916 | $4.33M | +4.43% |
| 2025-09-01 | $0.2421 | $0.2583 | $0.2314 | $0.23739 | $6.80M | -0.82% |
| 2025-08-31 | $0.245471 | $0.2586 | $0.2374 | $0.239359 | $3.98M | -2.79% |
| 2025-08-30 | $0.2460 | $0.2504 | $0.243632 | $0.246241 | $2.08M | +0.41% |
| 2025-08-29 | $0.2537 | $0.2550 | $0.2402 | $0.245225 | $3.90M | -3.36% |
| 2025-08-28 | $0.2496 | $0.2548 | $0.2477 | $0.253747 | $1.64M | +1.13% |
| 2025-08-27 | $0.25106 | $0.254631 | $0.246878 | $0.250917 | $6.01M | +0.36% |
| 2025-08-26 | $0.244416 | $0.2535 | $0.243492 | $0.250013 | $4.59M | +3.64% |
| 2025-08-25 | $0.2606 | $0.2653 | $0.235022 | $0.241232 | $8.25M | -7.46% |
| 2025-08-24 | $0.2671 | $0.2716 | $0.2536 | $0.260674 | $2.39M | -2.40% |
| 2025-08-23 | $0.2721 | $0.2722 | $0.2636 | $0.267072 | $1.48M | -0.81% |
| 2025-08-22 | $0.258861 | $0.2740 | $0.258861 | $0.269263 | $9.81M | +8.68% |
| 2025-08-21 | $0.2594 | $0.2621 | $0.2468 | $0.247767 | $1.24M | -2.95% |
| 2025-08-20 | $0.2497 | $0.2621 | $0.2494 | $0.255302 | $6.23M | +5.79% |
| 2025-08-19 | $0.2500 | $0.2567 | $0.2366 | $0.24133 | $18.31M | -2.17% |
| 2025-08-18 | $0.2499 | $0.2566 | $0.2367 | $0.246673 | $13.78M | -4.29% |
| 2025-08-17 | $0.2572 | $0.2646 | $0.2553 | $0.257728 | $847.57K | -1.21% |
| 2025-08-16 | $0.25727 | $0.2635 | $0.2550 | $0.260883 | $2.61M | +2.26% |
| 2025-08-15 | $0.248463 | $0.2584 | $0.246271 | $0.255113 | $4.10M | +1.63% |
| 2025-08-14 | $0.2557 | $0.261528 | $0.24501 | $0.251011 | $7.69M | -9.56% |
| 2025-08-13 | $0.2733 | $0.2806 | $0.2688 | $0.277555 | $2.37M | +1.29% |
| 2025-08-12 | $0.2703 | $0.280537 | $0.268678 | $0.274028 | $9.02M | +5.75% |
| 2025-08-11 | $0.2809 | $0.2845 | $0.2567 | $0.259124 | $4.06M | -7.76% |
| 2025-08-10 | $0.2944 | $0.2976 | $0.2778 | $0.28093 | $3.26M | -4.57% |
| 2025-08-09 | $0.2842 | $0.2992 | $0.2825 | $0.294374 | $1.57M | +3.14% |
| 2025-08-08 | $0.2778 | $0.2895 | $0.2710 | $0.285422 | $5.98M | +2.17% |
| 2025-08-07 | $0.2711 | $0.288655 | $0.265543 | $0.279357 | $10.20M | +3.66% |
| 2025-08-06 | $0.2584 | $0.2719 | $0.2494 | $0.269485 | $3.36M | +3.48% |
| 2025-08-05 | $0.2731 | $0.2755 | $0.2528 | $0.260422 | $2.76M | -4.70% |
| 2025-08-04 | $0.2510 | $0.2758 | $0.2504 | $0.273275 | $2.31M | +8.89% |
| 2025-08-03 | $0.2427 | $0.2524 | $0.2398 | $0.250969 | $1.12M | +2.65% |
| 2025-08-02 | $0.2419 | $0.2459 | $0.2322 | $0.244483 | $2.30M | +1.07% |
| 2025-08-01 | $0.2492 | $0.2508 | $0.2353 | $0.241906 | $1.90M | -2.54% |
| 2025-07-31 | $0.2646 | $0.2720 | $0.2482 | $0.24821 | $2.96M | -5.73% |
| 2025-07-30 | $0.2738 | $0.2747 | $0.2516 | $0.263293 | $3.27M | -2.63% |
| 2025-07-29 | $0.2705 | $0.2799 | $0.2626 | $0.270403 | $3.63M | -0.18% |
| 2025-07-28 | $0.2916 | $0.2950 | $0.2681 | $0.270895 | $2.86M | -7.10% |
| 2025-07-27 | $0.2821 | $0.2933 | $0.2800 | $0.2916 | $1.22M | +2.97% |
| 2025-07-26 | $0.2796 | $0.2876 | $0.2762 | $0.283196 | $1.54M | +0.78% |
| 2025-07-25 | $0.2735 | $0.280991 | $0.2658 | $0.280991 | $2.05M | +3.14% |
| 2025-07-24 | $0.2834 | $0.2875 | $0.2638 | $0.272437 | $3.64M | -3.20% |
| 2025-07-23 | $0.3121 | $0.3140 | $0.2754 | $0.281429 | $7.04M | -9.82% |
| 2025-07-22 | $0.3167 | $0.3181 | $0.2958 | $0.312066 | $4.32M | -1.43% |
| 2025-07-21 | $0.3191 | $0.3322 | $0.3127 | $0.316594 | $3.48M | -1.46% |
| 2025-07-20 | $0.3177 | $0.3298 | $0.3117 | $0.321271 | $5.72M | +1.14% |
| 2025-07-19 | $0.3162 | $0.3237 | $0.3065 | $0.317661 | $2.33M | +1.16% |
| 2025-07-18 | $0.3240 | $0.3413 | $0.3091 | $0.314011 | $11.30M | -3.26% |
| 2025-07-17 | $0.3273 | $0.3328 | $0.3155 | $0.324601 | $12.28M | -0.33% |
| 2025-07-16 | $0.3405 | $0.3775 | $0.3249 | $0.325673 | $17.61M | -3.61% |
| 2025-07-15 | $0.3529 | $0.3581 | $0.3248 | $0.337875 | $25.19M | -4.28% |
| 2025-07-14 | $0.3183 | $0.3642 | $0.3066 | $0.352967 | $16.91M | +11.09% |
| 2025-07-13 | $0.3221 | $0.3905 | $0.3070 | $0.317728 | $46.94M | -0.72% |
| 2025-07-12 | $0.2833 | $0.390786 | $0.282909 | $0.32002 | $51.94M | +8.27% |
| 2025-07-11 | $0.2350 | $0.3223 | $0.2340 | $0.295568 | $39.88M | +25.81% |
| 2025-07-10 | $0.2128 | $0.2373 | $0.2104 | $0.234932 | $3.07M | +9.27% |
| 2025-07-09 | $0.2050 | $0.214997 | $0.2008 | $0.214997 | $7.68M | +4.87% |
| 2025-07-08 | $0.1911 | $0.2084 | $0.1879 | $0.205012 | $9.98M | +7.32% |
| 2025-07-07 | $0.1893 | $0.1959 | $0.1874 | $0.191033 | $2.32M | +0.52% |
| 2025-07-06 | $0.1801 | $0.1918 | $0.1788 | $0.190041 | $8.99M | +5.55% |
| 2025-07-05 | $0.1731 | $0.1819 | $0.1705 | $0.180055 | $2.82M | +4.53% |
| 2025-07-04 | $0.1816 | $0.1827 | $0.1714 | $0.172254 | $1.43M | -5.15% |
| 2025-07-03 | $0.1811 | $0.1891 | $0.1801 | $0.181614 | $2.01M | +0.63% |
| 2025-07-02 | $0.174657 | $0.188919 | $0.174441 | $0.180473 | $4.74M | +7.50% |
| 2025-07-01 | $0.1781 | $0.1793 | $0.1664 | $0.167881 | $781.89K | -5.73% |
| 2025-06-30 | $0.1852 | $0.1859 | $0.1758 | $0.178086 | $759.30K | -3.82% |
| 2025-06-29 | $0.1790 | $0.1869 | $0.1765 | $0.185168 | $515.08K | +4.10% |
| 2025-06-28 | $0.178071 | $0.180638 | $0.176354 | $0.177871 | $1.06M | +0.08% |
| 2025-06-27 | $0.1742 | $0.1781 | $0.1723 | $0.177722 | $1.11M | +1.86% |
| 2025-06-26 | $0.1801 | $0.1845 | $0.1734 | $0.174475 | $1.84M | -1.84% |
| 2025-06-25 | $0.1829 | $0.1836 | $0.177742 | $0.177742 | $1.84M | -1.85% |
| 2025-06-24 | $0.181416 | $0.184691 | $0.1791 | $0.181094 | $2.18M | -0.20% |
| 2025-06-23 | $0.168684 | $0.183379 | $0.1648 | $0.18146 | $3.21M | +8.18% |
| 2025-06-22 | $0.1719 | $0.1738 | $0.1572 | $0.16774 | $3.85M | -2.42% |
| 2025-06-21 | $0.1815 | $0.1836 | $0.1683 | $0.1719 | $734.33K | -4.48% |
| 2025-06-20 | $0.1870 | $0.1905 | $0.1769 | $0.179959 | $1.72M | -3.20% |
| 2025-06-19 | $0.1863 | $0.1907 | $0.1834 | $0.185908 | $1.71M | -1.24% |
| 2025-06-18 | $0.1889 | $0.1933 | $0.1828 | $0.188251 | $1.91M | -0.08% |
| 2025-06-17 | $0.1956 | $0.1995 | $0.1863 | $0.188408 | $2.16M | -2.36% |
| 2025-06-16 | $0.202045 | $0.203707 | $0.1891 | $0.192969 | $2.70M | -0.87% |
| 2025-06-15 | $0.1946 | $0.1965 | $0.1899 | $0.194667 | $578.51K | +0.09% |
| 2025-06-14 | $0.1953 | $0.1964 | $0.1901 | $0.194486 | $1.47M | -0.07% |
| 2025-06-13 | $0.2046 | $0.2046 | $0.1856 | $0.194622 | $3.85M | -4.92% |
| 2025-06-12 | $0.2193 | $0.2195 | $0.2025 | $0.2047 | $3.38M | -6.63% |
| 2025-06-11 | $0.2283 | $0.2284 | $0.2170 | $0.219231 | $1.20M | -3.74% |
| 2025-06-10 | $0.220068 | $0.2283 | $0.218539 | $0.22774 | $7.28M | +4.35% |
| 2025-06-09 | $0.203755 | $0.225234 | $0.203755 | $0.218239 | $5.96M | +7.20% |
| 2025-06-08 | $0.2055 | $0.2070 | $0.1995 | $0.203573 | $3.08M | -0.87% |
| 2025-06-07 | $0.205943 | $0.206804 | $0.2017 | $0.205356 | $2.13M | +4.75% |
| 2025-06-06 | $0.1947 | $0.2027 | $0.1927 | $0.196047 | $834.97K | +0.68% |
| 2025-06-05 | $0.2109 | $0.2140 | $0.1937 | $0.194723 | $1.51M | -7.43% |
| 2025-06-04 | $0.217613 | $0.2181 | $0.2073 | $0.21035 | $4.49M | -3.27% |
| 2025-06-03 | $0.218959 | $0.2218 | $0.2126 | $0.217461 | $4.05M | -0.54% |
| 2025-06-02 | $0.2104 | $0.220767 | $0.2075 | $0.218633 | $4.26M | +3.71% |
| 2025-06-01 | $0.2098 | $0.212347 | $0.2031 | $0.210812 | $2.67M | +0.94% |
| 2025-05-31 | $0.2080 | $0.2113 | $0.1996 | $0.208854 | $3.29M | +1.05% |
| 2025-05-30 | $0.219629 | $0.220593 | $0.199657 | $0.206693 | $7.32M | -11.84% |
| 2025-05-29 | $0.2354 | $0.2440 | $0.2326 | $0.234453 | $2.13M | -1.03% |
| 2025-05-28 | $0.2296 | $0.243978 | $0.2278 | $0.236897 | $5.15M | +1.95% |
| 2025-05-27 | $0.236691 | $0.239648 | $0.2278 | $0.232357 | $5.11M | +1.61% |
| 2025-05-26 | $0.2264 | $0.2320 | $0.2253 | $0.22868 | $1.14M | -0.07% |
| 2025-05-25 | $0.220726 | $0.231711 | $0.2181 | $0.228845 | $4.26M | +0.13% |
| 2025-05-24 | $0.2245 | $0.2324 | $0.2235 | $0.228546 | $923.28K | +0.62% |
| 2025-05-23 | $0.2419 | $0.2466 | $0.2230 | $0.227135 | $7.02M | -6.11% |
| 2025-05-22 | $0.2307 | $0.2438 | $0.2307 | $0.241923 | $1.68M | +4.84% |
| 2025-05-21 | $0.2255 | $0.2370 | $0.2230 | $0.23075 | $2.22M | +0.71% |
| 2025-05-20 | $0.2215 | $0.2332 | $0.2173 | $0.229118 | $4.69M | +2.49% |
| 2025-05-19 | $0.217107 | $0.23321 | $0.216205 | $0.223546 | $6.07M | -1.30% |
| 2025-05-18 | $0.2145 | $0.2304 | $0.2120 | $0.226482 | $1.64M | +5.65% |
| 2025-05-17 | $0.2259 | $0.2265 | $0.2121 | $0.214377 | $1.26M | -5.09% |
| 2025-05-16 | $0.2272 | $0.2370 | $0.2238 | $0.225878 | $1.63M | -1.97% |
| 2025-05-15 | $0.2297 | $0.2369 | $0.222455 | $0.230421 | $6.69M | -0.96% |
| 2025-05-14 | $0.2372 | $0.240956 | $0.2205 | $0.232665 | $8.42M | -5.83% |
| 2025-05-13 | $0.2348 | $0.2485 | $0.2224 | $0.247069 | $2.23M | +4.60% |
| 2025-05-12 | $0.2334 | $0.2380 | $0.2224 | $0.2362 | $7.41M | +1.12% |
| 2025-05-11 | $0.2311 | $0.2450 | $0.2281 | $0.233573 | $6.78M | -4.39% |
| 2025-05-10 | $0.2276 | $0.2455 | $0.2245 | $0.244309 | $2.64M | +6.98% |
| 2025-05-09 | $0.2201 | $0.2368 | $0.2180 | $0.228364 | $10.60M | +2.72% |
| 2025-05-08 | $0.207627 | $0.23678 | $0.207241 | $0.222309 | $10.90M | +17.07% |
| 2025-05-07 | $0.1888 | $0.1923 | $0.1855 | $0.1899 | $960.47K | +0.83% |
| 2025-05-06 | $0.1951 | $0.1965 | $0.1814 | $0.188339 | $3.20M | -3.47% |
| 2025-05-05 | $0.1927 | $0.1975 | $0.1895 | $0.1951 | $1.16M | +1.39% |
| 2025-05-04 | $0.1981 | $0.2002 | $0.1917 | $0.192432 | $2.35M | -2.22% |
| 2025-05-03 | $0.2095 | $0.2100 | $0.1962 | $0.196793 | $2.15M | -6.05% |
| 2025-05-02 | $0.2089 | $0.2107 | $0.2048 | $0.209454 | $1.45M | +0.32% |
| 2025-05-01 | $0.2064 | $0.2136 | $0.2060 | $0.208794 | $2.75M | +0.32% |
| 2025-04-30 | $0.2060 | $0.2095 | $0.1980 | $0.208118 | $3.35M | +2.01% |
| 2025-04-29 | $0.2043 | $0.2173 | $0.2029 | $0.204013 | $4.70M | -0.95% |
| 2025-04-28 | $0.2000 | $0.2091 | $0.1989 | $0.205969 | $5.48M | +3.01% |
| 2025-04-27 | $0.2051 | $0.2064 | $0.1971 | $0.199944 | $9.35M | -2.51% |
| 2025-04-26 | $0.1952 | $0.2053 | $0.1949 | $0.2051 | $3.93M | +5.07% |
| 2025-04-25 | $0.1911 | $0.1967 | $0.1880 | $0.1952 | $1.55M | +1.13% |
| 2025-04-24 | $0.1887 | $0.196208 | $0.184564 | $0.193026 | $5.27M | +2.17% |
| 2025-04-23 | $0.187606 | $0.1906 | $0.1816 | $0.188934 | $4.48M | +1.38% |
| 2025-04-22 | $0.180091 | $0.190336 | $0.178744 | $0.186363 | $5.49M | +7.17% |
| 2025-04-21 | $0.1740 | $0.1808 | $0.1732 | $0.1739 | $1.27M | -1.48% |
| 2025-04-20 | $0.1712 | $0.1808 | $0.171121 | $0.176515 | $3.69M | +1.92% |
| 2025-04-19 | $0.173139 | $0.1766 | $0.1693 | $0.173182 | $2.82M | +0.74% |
| 2025-04-18 | $0.1666 | $0.171908 | $0.1648 | $0.171908 | $3.18M | +2.11% |
| 2025-04-17 | $0.165883 | $0.171907 | $0.164755 | $0.168357 | $4.67M | +2.06% |
| 2025-04-16 | $0.1658 | $0.1699 | $0.1616 | $0.164956 | $4.48M | -0.69% |
| 2025-04-15 | $0.169612 | $0.170395 | $0.163258 | $0.166103 | $4.57M | -2.08% |
| 2025-04-14 | $0.1707 | $0.175065 | $0.167629 | $0.169636 | $4.19M | -0.72% |
| 2025-04-13 | $0.172391 | $0.178154 | $0.1680 | $0.170865 | $3.00M | -4.11% |
| 2025-04-12 | $0.1707 | $0.1792 | $0.1681 | $0.178192 | $714.72K | +4.36% |
| 2025-04-11 | $0.1663 | $0.1746 | $0.1653 | $0.170752 | $1.27M | +2.70% |
| 2025-04-10 | $0.1730 | $0.1734 | $0.1596 | $0.166261 | $1.52M | -3.87% |
| 2025-04-09 | $0.1543 | $0.1757 | $0.1491 | $0.172962 | $3.10M | +12.07% |
| 2025-04-08 | $0.1622 | $0.1679 | $0.1532 | $0.154333 | $1.32M | -4.63% |
| 2025-04-07 | $0.1634 | $0.1704 | $0.1482 | $0.161824 | $7.63M | -0.59% |
| 2025-04-06 | $0.181048 | $0.181074 | $0.148345 | $0.162782 | $8.30M | -11.06% |
| 2025-04-05 | $0.1876 | $0.1889 | $0.1813 | $0.183019 | $1.60M | -1.31% |
| 2025-04-04 | $0.1861 | $0.1886 | $0.1786 | $0.185447 | $2.84M | +0.04% |
| 2025-04-03 | $0.1828 | $0.1888 | $0.1777 | $0.185364 | $3.27M | +1.61% |
| 2025-04-02 | $0.1968 | $0.1985 | $0.1804 | $0.182425 | $5.80M | -7.37% |
| 2025-04-01 | $0.1970 | $0.1988 | $0.1883 | $0.196933 | $3.24M | +5.12% |
| 2025-03-31 | $0.1889 | $0.1910 | $0.1832 | $0.18734 | $1.37M | -1.00% |
| 2025-03-30 | $0.1903 | $0.192354 | $0.183212 | $0.189232 | $2.87M | -0.41% |
| 2025-03-29 | $0.193637 | $0.2002 | $0.1878 | $0.190007 | $2.36M | -3.18% |
| 2025-03-28 | $0.2124 | $0.2144 | $0.1939 | $0.196244 | $2.91M | -7.66% |
| 2025-03-27 | $0.2132 | $0.2178 | $0.2099 | $0.212523 | $714.05K | -0.46% |
| 2025-03-26 | $0.216077 | $0.218635 | $0.210144 | $0.213504 | $4.76M | -1.27% |
| 2025-03-25 | $0.216173 | $0.220614 | $0.2138 | $0.216251 | $4.16M | +0.06% |
| 2025-03-24 | $0.2109 | $0.2175 | $0.2065 | $0.216125 | $2.62M | +0.68% |
| 2025-03-23 | $0.209552 | $0.2174 | $0.2064 | $0.214657 | $4.25M | +2.45% |
| 2025-03-22 | $0.2078 | $0.2150 | $0.207752 | $0.20953 | $3.27M | +1.42% |
| 2025-03-21 | $0.2045 | $0.211592 | $0.2032 | $0.206591 | $2.03M | +0.24% |
| 2025-03-20 | $0.2125 | $0.2137 | $0.2038 | $0.206092 | $2.13M | -1.77% |
| 2025-03-19 | $0.2057 | $0.2137 | $0.2037 | $0.209809 | $3.43M | +0.92% |
| 2025-03-18 | $0.2052 | $0.207897 | $0.1961 | $0.207897 | $3.39M | +1.29% |
| 2025-03-17 | $0.1974 | $0.2099 | $0.1967 | $0.205256 | $2.78M | +3.96% |
| 2025-03-16 | $0.2052 | $0.2052 | $0.1963 | $0.197444 | $1.08M | -2.46% |
| 2025-03-15 | $0.2018 | $0.2062 | $0.1963 | $0.202433 | $3.58M | +0.80% |
| 2025-03-14 | $0.2014 | $0.203287 | $0.1977 | $0.200823 | $3.21M | +3.08% |
| 2025-03-13 | $0.1972 | $0.2008 | $0.1896 | $0.194825 | $1.29M | -0.67% |
| 2025-03-12 | $0.194188 | $0.2011 | $0.1932 | $0.196143 | $7.33M | +0.27% |
| 2025-03-11 | $0.1922 | $0.2044 | $0.1813 | $0.195621 | $5.67M | +1.09% |
| 2025-03-10 | $0.2112 | $0.2238 | $0.1891 | $0.193511 | $5.88M | -8.32% |
| 2025-03-09 | $0.219303 | $0.2237 | $0.208486 | $0.211065 | $7.27M | -8.46% |
| 2025-03-08 | $0.2272 | $0.2328 | $0.2227 | $0.23058 | $1.04M | +1.20% |
| 2025-03-07 | $0.2322 | $0.2356 | $0.2219 | $0.227843 | $7.20M | -1.86% |
| 2025-03-06 | $0.2371 | $0.238485 | $0.221866 | $0.232165 | $6.36M | -1.57% |
| 2025-03-05 | $0.2300 | $0.240828 | $0.2275 | $0.235856 | $6.47M | +3.35% |
| 2025-03-04 | $0.2242 | $0.2308 | $0.2114 | $0.228218 | $9.41M | +2.44% |
| 2025-03-03 | $0.239847 | $0.241405 | $0.21153 | $0.222789 | $9.65M | -13.55% |
| 2025-03-02 | $0.2426 | $0.2614 | $0.2381 | $0.257719 | $2.77M | +5.76% |
| 2025-03-01 | $0.236258 | $0.248009 | $0.2357 | $0.243674 | $5.26M | +2.09% |
| 2025-02-28 | $0.2458 | $0.2471 | $0.2250 | $0.238682 | $8.55M | -1.74% |
| 2025-02-27 | $0.2457 | $0.250254 | $0.2248 | $0.242903 | $8.31M | -0.33% |
| 2025-02-26 | $0.2539 | $0.25414 | $0.2377 | $0.243697 | $8.82M | -4.03% |
| 2025-02-25 | $0.2457 | $0.2576 | $0.2336 | $0.253938 | $10.55M | +2.24% |
| 2025-02-24 | $0.255633 | $0.257455 | $0.233703 | $0.248378 | $9.63M | -7.08% |
| 2025-02-23 | $0.2666 | $0.2710 | $0.2638 | $0.267298 | $911.65K | +0.43% |
| 2025-02-22 | $0.266334 | $0.2716 | $0.2647 | $0.266145 | $5.28M | +0.40% |
| 2025-02-21 | $0.265889 | $0.269746 | $0.257411 | $0.265078 | $9.59M | -0.77% |
| 2025-02-20 | $0.2630 | $0.2756 | $0.262693 | $0.267128 | $7.17M | +1.06% |
| 2025-02-19 | $0.2628 | $0.2703 | $0.261454 | $0.264328 | $6.76M | +0.13% |
| 2025-02-18 | $0.259948 | $0.2693 | $0.257544 | $0.263983 | $7.93M | -2.80% |
| 2025-02-17 | $0.2694 | $0.2769 | $0.2638 | $0.271584 | $2.01M | +0.79% |
| 2025-02-16 | $0.2687 | $0.276291 | $0.2640 | $0.26945 | $6.21M | +0.31% |
| 2025-02-15 | $0.2715 | $0.2756 | $0.2655 | $0.26862 | $5.93M | -1.03% |
| 2025-02-14 | $0.2725 | $0.2783 | $0.2689 | $0.271421 | $7.46M | -0.56% |
| 2025-02-13 | $0.270529 | $0.2771 | $0.267981 | $0.272959 | $7.66M | +0.27% |
| 2025-02-12 | $0.265742 | $0.278559 | $0.264415 | $0.272222 | $9.51M | +2.76% |
| 2025-02-11 | $0.2635 | $0.2673 | $0.2559 | $0.264919 | $7.99M | +0.10% |
| 2025-02-10 | $0.26259 | $0.274088 | $0.260917 | $0.264651 | $7.29M | +1.26% |
| 2025-02-09 | $0.259999 | $0.266503 | $0.2500 | $0.261364 | $7.08M | +0.60% |
| 2025-02-08 | $0.251953 | $0.264885 | $0.25051 | $0.259813 | $5.90M | +3.27% |
| 2025-02-07 | $0.258579 | $0.2605 | $0.2445 | $0.251585 | $7.88M | -1.85% |
| 2025-02-06 | $0.2508 | $0.264263 | $0.249593 | $0.256329 | $7.95M | -0.96% |
| 2025-02-05 | $0.2612 | $0.2661 | $0.2544 | $0.258806 | $960.84K | -0.97% |
| 2025-02-04 | $0.2643 | $0.2700 | $0.254206 | $0.261339 | $7.02M | -4.70% |
| 2025-02-03 | $0.2663 | $0.2790 | $0.20484 | $0.274235 | $14.42M | +2.15% |
| 2025-02-02 | $0.286672 | $0.287255 | $0.204572 | $0.268462 | $20.60M | -7.26% |
| 2025-02-01 | $0.308782 | $0.310818 | $0.2836 | $0.289486 | $4.76M | -6.43% |
| 2025-01-31 | $0.32312 | $0.324011 | $0.3046 | $0.309377 | $4.92M | -3.24% |
| 2025-01-30 | $0.314916 | $0.323445 | $0.307714 | $0.319739 | $4.10M | +6.50% |
| 2025-01-29 | $0.2960 | $0.3091 | $0.2938 | $0.300224 | $934.72K | +1.32% |
| 2025-01-28 | $0.306147 | $0.3066 | $0.2924 | $0.296317 | $4.63M | -3.29% |
| 2025-01-27 | $0.302198 | $0.3138 | $0.294649 | $0.306398 | $6.64M | +0.44% |
| 2025-01-26 | $0.3231 | $0.326803 | $0.284392 | $0.30507 | $5.79M | -2.42% |
| 2025-01-25 | $0.3059 | $0.3159 | $0.3015 | $0.312641 | $715.31K | +0.91% |
| 2025-01-24 | $0.3160 | $0.316388 | $0.3014 | $0.309829 | $5.13M | -2.05% |
| 2025-01-23 | $0.3211 | $0.326014 | $0.306537 | $0.316312 | $7.61M | -2.16% |
| 2025-01-22 | $0.3375 | $0.339625 | $0.3107 | $0.323281 | $5.99M | -5.29% |
| 2025-01-21 | $0.3442 | $0.3575 | $0.335361 | $0.341329 | $6.63M | -0.28% |
| 2025-01-20 | $0.343449 | $0.3510 | $0.32726 | $0.342273 | $14.24M | +0.46% |
| 2025-01-19 | $0.363944 | $0.370206 | $0.3246 | $0.340705 | $14.68M | -7.24% |
| 2025-01-18 | $0.3709 | $0.3930 | $0.3398 | $0.367278 | $8.03M | -7.68% |
| 2025-01-17 | $0.3809 | $0.4021 | $0.3808 | $0.397843 | $1.46M | +4.50% |
| 2025-01-16 | $0.3906 | $0.3916 | $0.3726 | $0.380707 | $2.34M | -1.40% |
| 2025-01-15 | $0.3834 | $0.3916 | $0.3726 | $0.3861 | $7.22M | +1.68% |
| 2025-01-14 | $0.3679 | $0.3859 | $0.361717 | $0.379712 | $4.96M | +3.71% |
| 2025-01-13 | $0.356796 | $0.379783 | $0.3447 | $0.36614 | $6.55M | -3.09% |
| 2025-01-12 | $0.3857 | $0.3924 | $0.3730 | $0.377799 | $848.19K | -1.75% |
| 2025-01-11 | $0.3827 | $0.3928 | $0.3784 | $0.384509 | $2.56M | -0.56% |
| 2025-01-10 | $0.384915 | $0.3969 | $0.378678 | $0.386687 | $5.36M | +0.28% |
| 2025-01-09 | $0.3872 | $0.39279 | $0.3735 | $0.385602 | $7.09M | +0.05% |
| 2025-01-08 | $0.384205 | $0.3960 | $0.3635 | $0.385392 | $7.73M | -0.56% |
| 2025-01-07 | $0.4366 | $0.4367 | $0.387554 | $0.387554 | $9.52M | -11.24% |
| 2025-01-06 | $0.4305 | $0.4445 | $0.4223 | $0.436644 | $1.81M | +0.08% |
| 2025-01-05 | $0.4260 | $0.440682 | $0.422242 | $0.436284 | $5.01M | +2.36% |
| 2025-01-04 | $0.4231 | $0.4307 | $0.4170 | $0.426211 | $5.36M | +1.20% |
| 2025-01-03 | $0.4201 | $0.4306 | $0.4172 | $0.421146 | $6.01M | +4.71% |
| 2025-01-02 | $0.3926 | $0.4111 | $0.3919 | $0.4022 | $1.74M | +0.92% |
| 2025-01-01 | $0.3850 | $0.4110 | $0.3805 | $0.39855 | $4.59M | +3.65% |
Frequently asked questions
What was the 1inch price on January 1, 2025?
1INCH opened 2025-01-01 at $0.3850 and closed that day at $0.39855.
What was the highest price of 1inch in 2025?
The highest was $0.4445 on 2025-01-06; the lowest was $0.103664 on 2025-10-10.
How much did 1inch change in 2025?
1INCH moved -62.78% in 2025, from $0.3850 to $0.143296.
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.