1inch price history in 2026
In 2026 1inch (1INCH) has gone from $0.1445 on 2026-01-01 to $0.098205 on 2026-10-10, a change of -32.04%. The highest price was $0.1708 on 2026-01-13 and the lowest $0.06489 on 2026-06-05. About $420.72M was traded across the year. The best day was 2026-01-13 (+11.95%) and the worst 2026-01-27 (-16.10%). The year is not over, so these figures are partial.
$0.1445Open · 2026-01-01
$0.098205Close · 2026-10-10
$0.1708High · 2026-01-13
$0.06489Low · 2026-06-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1445 | $0.1708 | $0.0943 | $0.104999 | $54.52M | -27.34% |
| February | $0.1051 | $0.1186 | $0.0801 | $0.093312 | $58.02M | -11.22% |
| March | $0.09351 | $0.1071 | $0.0850 | $0.091647 | $38.29M | -1.99% |
| April | $0.09066 | $0.0997 | $0.0862 | $0.094194 | $56.15M | +3.90% |
| May | $0.095051 | $0.1051 | $0.080059 | $0.085926 | $54.93M | -9.60% |
| June | $0.0867 | $0.0880 | $0.06489 | $0.065753 | $48.46M | -24.16% |
| July | $0.068348 | $0.088967 | $0.067414 | $0.081857 | $51.94M | +19.77% |
| August | $0.08137 | $0.09737 | $0.07962 | $0.088964 | $19.30M | +9.33% |
| September | $0.08903 | $0.1105 | $0.08584 | $0.101252 | $31.19M | +13.73% |
| October | $0.1012 | $0.108302 | $0.0925 | $0.098205 | $7.91M | -2.96% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.097258 | $0.09858 | $0.097258 | $0.098205 | $561.75K | +1.02% |
| 2026-10-09 | $0.096657 | $0.097447 | $0.095601 | $0.097212 | $760.56K | +1.78% |
| 2026-10-08 | $0.09889 | $0.09953 | $0.0925 | $0.095512 | $470.35K | -3.42% |
| 2026-10-07 | $0.10348 | $0.1042 | $0.0975 | $0.098897 | $284.12K | -3.59% |
| 2026-10-06 | $0.1070 | $0.10767 | $0.102583 | $0.102583 | $496.94K | -3.38% |
| 2026-10-05 | $0.10534 | $0.10797 | $0.10417 | $0.10617 | $484.15K | +0.12% |
| 2026-10-04 | $0.1053 | $0.1083 | $0.10383 | $0.106038 | $972.66K | +0.25% |
| 2026-10-03 | $0.10419 | $0.108302 | $0.10276 | $0.105779 | $1.84M | +2.93% |
| 2026-10-02 | $0.1027 | $0.10617 | $0.0990 | $0.102772 | $585.85K | -0.82% |
| 2026-10-01 | $0.1012 | $0.10653 | $0.1010 | $0.103622 | $1.45M | +2.34% |
| 2026-09-30 | $0.10179 | $0.1041 | $0.09995 | $0.101252 | $815.09K | -0.92% |
| 2026-09-29 | $0.1036 | $0.1063 | $0.10055 | $0.102193 | $1.55M | +0.14% |
| 2026-09-28 | $0.1033 | $0.10391 | $0.09711 | $0.102049 | $543.82K | +0.55% |
| 2026-09-27 | $0.103937 | $0.104386 | $0.09714 | $0.101495 | $1.48M | -1.62% |
| 2026-09-26 | $0.103674 | $0.10421 | $0.10108 | $0.103163 | $1.19M | -0.42% |
| 2026-09-25 | $0.10164 | $0.104301 | $0.10132 | $0.103596 | $1.48M | +1.83% |
| 2026-09-24 | $0.10105 | $0.1105 | $0.098947 | $0.101734 | $1.74M | +1.92% |
| 2026-09-23 | $0.102285 | $0.102288 | $0.09577 | $0.099818 | $1.35M | -3.08% |
| 2026-09-22 | $0.103542 | $0.106982 | $0.098388 | $0.102988 | $1.77M | -0.21% |
| 2026-09-21 | $0.10216 | $0.1041 | $0.099606 | $0.103209 | $1.50M | +4.73% |
| 2026-09-20 | $0.0985 | $0.09938 | $0.09507 | $0.098547 | $222.01K | +0.92% |
| 2026-09-19 | $0.09993 | $0.10057 | $0.095469 | $0.097653 | $1.87M | -1.01% |
| 2026-09-18 | $0.0955 | $0.10028 | $0.0955 | $0.098651 | $1.41M | +8.42% |
| 2026-09-17 | $0.08903 | $0.09175 | $0.08883 | $0.090993 | $124.38K | +0.97% |
| 2026-09-16 | $0.08673 | $0.09132 | $0.08584 | $0.090116 | $754.63K | +3.62% |
| 2026-09-15 | $0.0897 | $0.090687 | $0.08615 | $0.08697 | $811.04K | -6.80% |
| 2026-09-14 | $0.0913 | $0.09597 | $0.09045 | $0.093313 | $216.20K | +1.76% |
| 2026-09-13 | $0.092037 | $0.0936 | $0.090282 | $0.091696 | $953.06K | -0.36% |
| 2026-09-12 | $0.091982 | $0.093058 | $0.089528 | $0.092029 | $1.59M | +0.98% |
| 2026-09-11 | $0.09113 | $0.093412 | $0.08945 | $0.091135 | $821.36K | +3.40% |
| 2026-09-10 | $0.09075 | $0.09099 | $0.08787 | $0.088141 | $166.42K | -1.84% |
| 2026-09-09 | $0.092571 | $0.094022 | $0.088244 | $0.089793 | $1.46M | -2.98% |
| 2026-09-08 | $0.093471 | $0.094051 | $0.09101 | $0.092553 | $560.06K | -1.23% |
| 2026-09-07 | $0.09758 | $0.0977 | $0.0930 | $0.093707 | $656.48K | -4.08% |
| 2026-09-06 | $0.09473 | $0.09779 | $0.0938 | $0.097691 | $357.80K | +2.96% |
| 2026-09-05 | $0.091194 | $0.096754 | $0.090951 | $0.094887 | $3.12M | +4.38% |
| 2026-09-04 | $0.09199 | $0.0939 | $0.0894 | $0.090908 | $338.67K | -0.79% |
| 2026-09-03 | $0.09116 | $0.093847 | $0.087036 | $0.09163 | $1.26M | +5.18% |
| 2026-09-02 | $0.08866 | $0.09099 | $0.0861 | $0.087116 | $304.01K | -1.06% |
| 2026-09-01 | $0.08903 | $0.09095 | $0.08684 | $0.088048 | $796.10K | -1.03% |
| 2026-08-31 | $0.08783 | $0.09069 | $0.087506 | $0.088964 | $1.05M | +1.46% |
| 2026-08-30 | $0.089425 | $0.0911 | $0.08627 | $0.087679 | $573.90K | -1.44% |
| 2026-08-29 | $0.08789 | $0.09018 | $0.087271 | $0.088959 | $587.17K | +1.21% |
| 2026-08-28 | $0.0886 | $0.090298 | $0.08546 | $0.087896 | $572.47K | -2.07% |
| 2026-08-27 | $0.09065 | $0.0921 | $0.08861 | $0.089751 | $495.01K | -0.70% |
| 2026-08-26 | $0.08822 | $0.091218 | $0.08749 | $0.090382 | $547.14K | +1.93% |
| 2026-08-25 | $0.0907 | $0.0921 | $0.0879 | $0.08867 | $409.36K | -2.33% |
| 2026-08-24 | $0.0925 | $0.0927 | $0.08941 | $0.090785 | $586.45K | -0.98% |
| 2026-08-23 | $0.09141 | $0.09369 | $0.08889 | $0.091687 | $760.54K | -0.22% |
| 2026-08-22 | $0.09536 | $0.09737 | $0.08077 | $0.091893 | $902.18K | -3.68% |
| 2026-08-21 | $0.0879 | $0.0959 | $0.0879 | $0.0954 | $474.29K | +8.42% |
| 2026-08-20 | $0.0867 | $0.08842 | $0.0860 | $0.087994 | $228.59K | +0.82% |
| 2026-08-19 | $0.08617 | $0.08804 | $0.084677 | $0.087275 | $1.36M | +4.59% |
| 2026-08-18 | $0.08333 | $0.0836 | $0.08226 | $0.083442 | $130.57K | +0.18% |
| 2026-08-17 | $0.083031 | $0.08525 | $0.082108 | $0.083295 | $1.05M | +0.94% |
| 2026-08-16 | $0.08257 | $0.08329 | $0.081855 | $0.082519 | $385.07K | -0.07% |
| 2026-08-15 | $0.082882 | $0.083085 | $0.082359 | $0.082575 | $354.90K | -0.43% |
| 2026-08-14 | $0.08297 | $0.083474 | $0.082359 | $0.082934 | $482.13K | -0.31% |
| 2026-08-13 | $0.0832 | $0.083705 | $0.082358 | $0.083188 | $429.33K | +0.06% |
| 2026-08-12 | $0.08336 | $0.0843 | $0.08233 | $0.083135 | $398.77K | -0.77% |
| 2026-08-11 | $0.08327 | $0.08464 | $0.08249 | $0.083779 | $454.65K | +0.11% |
| 2026-08-10 | $0.0843 | $0.0851 | $0.08276 | $0.08369 | $569.31K | -0.97% |
| 2026-08-09 | $0.08477 | $0.08505 | $0.08372 | $0.084509 | $538.24K | -0.15% |
| 2026-08-08 | $0.0843 | $0.08503 | $0.0838 | $0.084633 | $609.59K | +0.34% |
| 2026-08-07 | $0.0840 | $0.08476 | $0.08346 | $0.084345 | $427.13K | +0.63% |
| 2026-08-06 | $0.0832 | $0.0843 | $0.08278 | $0.083814 | $505.85K | +0.29% |
| 2026-08-05 | $0.08231 | $0.084257 | $0.0818 | $0.08357 | $1.09M | +1.45% |
| 2026-08-04 | $0.08154 | $0.08367 | $0.080875 | $0.082377 | $1.10M | +0.46% |
| 2026-08-03 | $0.08154 | $0.08315 | $0.0800 | $0.081996 | $821.68K | +0.41% |
| 2026-08-02 | $0.08113 | $0.082939 | $0.0800 | $0.081659 | $745.04K | +0.20% |
| 2026-08-01 | $0.08137 | $0.08334 | $0.07962 | $0.081495 | $664.78K | -0.44% |
| 2026-07-31 | $0.083628 | $0.084075 | $0.08128 | $0.081857 | $590.73K | -3.10% |
| 2026-07-30 | $0.08348 | $0.0867 | $0.0829 | $0.084475 | $851.58K | +0.11% |
| 2026-07-29 | $0.08339 | $0.08563 | $0.081321 | $0.084384 | $754.86K | +0.72% |
| 2026-07-28 | $0.08403 | $0.08519 | $0.081377 | $0.083783 | $1.25M | -0.39% |
| 2026-07-27 | $0.08533 | $0.087809 | $0.08262 | $0.08411 | $2.14M | -1.92% |
| 2026-07-26 | $0.0844 | $0.088578 | $0.0833 | $0.085757 | $1.82M | +4.96% |
| 2026-07-25 | $0.08599 | $0.0865 | $0.08148 | $0.081705 | $216.26K | -4.94% |
| 2026-07-24 | $0.0848 | $0.0873 | $0.08406 | $0.085954 | $220.46K | +0.40% |
| 2026-07-23 | $0.085864 | $0.088967 | $0.084233 | $0.085608 | $2.70M | +2.26% |
| 2026-07-22 | $0.08227 | $0.0839 | $0.08063 | $0.083715 | $420.76K | +1.51% |
| 2026-07-21 | $0.07895 | $0.0842 | $0.07895 | $0.082473 | $2.61M | +11.81% |
| 2026-07-20 | $0.07389 | $0.0747 | $0.0724 | $0.073765 | $149.99K | -0.54% |
| 2026-07-19 | $0.073391 | $0.075433 | $0.072605 | $0.074161 | $1.88M | +1.05% |
| 2026-07-18 | $0.073189 | $0.075078 | $0.072477 | $0.073392 | $1.86M | +0.88% |
| 2026-07-17 | $0.0728 | $0.0731 | $0.07138 | $0.072749 | $711.47K | -0.67% |
| 2026-07-16 | $0.07438 | $0.076995 | $0.071622 | $0.073242 | $2.12M | -1.58% |
| 2026-07-15 | $0.075904 | $0.076887 | $0.074028 | $0.074418 | $2.33M | -1.36% |
| 2026-07-14 | $0.075513 | $0.077009 | $0.074156 | $0.075446 | $1.55M | +5.47% |
| 2026-07-13 | $0.0729 | $0.07406 | $0.07072 | $0.071532 | $152.99K | -0.27% |
| 2026-07-12 | $0.073699 | $0.073823 | $0.070598 | $0.071723 | $2.01M | -2.56% |
| 2026-07-11 | $0.073354 | $0.075592 | $0.072402 | $0.073605 | $2.99M | +0.76% |
| 2026-07-10 | $0.072344 | $0.076726 | $0.0695 | $0.073053 | $1.11M | +1.31% |
| 2026-07-09 | $0.071391 | $0.074333 | $0.070781 | $0.072106 | $2.78M | +1.37% |
| 2026-07-08 | $0.069622 | $0.072692 | $0.069266 | $0.071134 | $2.07M | +1.70% |
| 2026-07-07 | $0.072106 | $0.073493 | $0.068884 | $0.069946 | $3.25M | -3.23% |
| 2026-07-06 | $0.073244 | $0.077495 | $0.070783 | $0.072279 | $2.36M | -1.09% |
| 2026-07-05 | $0.071654 | $0.073334 | $0.07054 | $0.073075 | $2.07M | +1.67% |
| 2026-07-04 | $0.073389 | $0.073536 | $0.070883 | $0.071874 | $1.62M | -1.57% |
| 2026-07-03 | $0.071969 | $0.073586 | $0.071059 | $0.073018 | $2.04M | +1.94% |
| 2026-07-02 | $0.07054 | $0.072516 | $0.070013 | $0.071631 | $2.43M | +2.40% |
| 2026-07-01 | $0.068348 | $0.071654 | $0.067414 | $0.069954 | $2.91M | +6.39% |
| 2026-06-30 | $0.06845 | $0.06847 | $0.06564 | $0.065753 | $128.25K | -3.20% |
| 2026-06-29 | $0.06814 | $0.06989 | $0.0673 | $0.067926 | $203.18K | -0.38% |
| 2026-06-28 | $0.067838 | $0.070367 | $0.06677 | $0.068186 | $2.49M | +0.22% |
| 2026-06-27 | $0.070787 | $0.07254 | $0.067402 | $0.06804 | $2.49M | -3.06% |
| 2026-06-26 | $0.071449 | $0.073278 | $0.067679 | $0.070189 | $2.03M | +3.37% |
| 2026-06-25 | $0.0696 | $0.07092 | $0.0651 | $0.0679 | $350.44K | -2.45% |
| 2026-06-24 | $0.07058 | $0.07148 | $0.06644 | $0.069603 | $200.98K | +0.58% |
| 2026-06-23 | $0.069931 | $0.071571 | $0.06842 | $0.069205 | $1.97M | -3.27% |
| 2026-06-22 | $0.07197 | $0.07459 | $0.0714 | $0.071546 | $308.92K | -2.23% |
| 2026-06-21 | $0.073584 | $0.07464 | $0.071701 | $0.07318 | $3.52M | -0.74% |
| 2026-06-20 | $0.073927 | $0.074414 | $0.072714 | $0.073728 | $1.23M | +0.11% |
| 2026-06-19 | $0.073303 | $0.074686 | $0.072154 | $0.073647 | $1.31M | -0.13% |
| 2026-06-18 | $0.072436 | $0.07472 | $0.0721 | $0.073741 | $1.52M | -2.73% |
| 2026-06-17 | $0.0778 | $0.0790 | $0.0749 | $0.075814 | $315.01K | -2.20% |
| 2026-06-16 | $0.07671 | $0.078788 | $0.07564 | $0.077522 | $3.18M | +1.36% |
| 2026-06-15 | $0.077958 | $0.078446 | $0.070091 | $0.07648 | $3.01M | +2.93% |
| 2026-06-14 | $0.07272 | $0.0744 | $0.0713 | $0.074302 | $180.40K | +3.45% |
| 2026-06-13 | $0.072947 | $0.073517 | $0.071239 | $0.071823 | $1.48M | -1.08% |
| 2026-06-12 | $0.071681 | $0.073401 | $0.07136 | $0.072609 | $2.17M | +1.13% |
| 2026-06-11 | $0.072185 | $0.073271 | $0.070593 | $0.071794 | $2.22M | +3.42% |
| 2026-06-10 | $0.07058 | $0.07152 | $0.06858 | $0.069423 | $343.87K | -1.48% |
| 2026-06-09 | $0.068502 | $0.071691 | $0.068444 | $0.070464 | $2.88M | -1.20% |
| 2026-06-08 | $0.07122 | $0.07297 | $0.06976 | $0.071321 | $530.44K | -0.13% |
| 2026-06-07 | $0.069214 | $0.072031 | $0.06823 | $0.071417 | $2.08M | +3.72% |
| 2026-06-06 | $0.06791 | $0.071117 | $0.066457 | $0.068857 | $2.81M | +0.94% |
| 2026-06-05 | $0.068697 | $0.07014 | $0.06489 | $0.068218 | $4.09M | -9.22% |
| 2026-06-04 | $0.0793 | $0.0798 | $0.0732 | $0.075151 | $445.53K | -5.20% |
| 2026-06-03 | $0.0801 | $0.08252 | $0.0782 | $0.079273 | $376.03K | -1.87% |
| 2026-06-02 | $0.081479 | $0.083002 | $0.079299 | $0.080784 | $4.38M | -5.80% |
| 2026-06-01 | $0.0867 | $0.0880 | $0.08406 | $0.085755 | $234.06K | -0.20% |
| 2026-05-31 | $0.0870 | $0.0879 | $0.0854 | $0.085926 | $287.77K | +0.35% |
| 2026-05-30 | $0.086416 | $0.087438 | $0.08444 | $0.085627 | $1.22M | -1.21% |
| 2026-05-29 | $0.086157 | $0.087225 | $0.080059 | $0.086674 | $2.22M | +0.88% |
| 2026-05-28 | $0.0847 | $0.0869 | $0.0834 | $0.085916 | $1.43M | +0.70% |
| 2026-05-27 | $0.08906 | $0.08919 | $0.08347 | $0.085323 | $2.18M | -3.87% |
| 2026-05-26 | $0.089773 | $0.089921 | $0.086321 | $0.088757 | $2.46M | -1.46% |
| 2026-05-25 | $0.091785 | $0.092756 | $0.089221 | $0.090072 | $1.72M | -1.43% |
| 2026-05-24 | $0.090859 | $0.092309 | $0.089247 | $0.091381 | $1.42M | +0.18% |
| 2026-05-23 | $0.09022 | $0.093618 | $0.08981 | $0.091217 | $939.04K | +1.19% |
| 2026-05-22 | $0.09256 | $0.092893 | $0.087887 | $0.090142 | $1.80M | -2.73% |
| 2026-05-21 | $0.092217 | $0.093738 | $0.091869 | $0.092673 | $1.92M | +0.41% |
| 2026-05-20 | $0.092564 | $0.093947 | $0.091411 | $0.092291 | $2.21M | +0.35% |
| 2026-05-19 | $0.090937 | $0.092868 | $0.09039 | $0.091966 | $1.11M | +0.95% |
| 2026-05-18 | $0.089878 | $0.09246 | $0.08887 | $0.091099 | $1.35M | +1.04% |
| 2026-05-17 | $0.093394 | $0.09369 | $0.089056 | $0.090163 | $2.26M | -3.50% |
| 2026-05-16 | $0.094041 | $0.094349 | $0.09241 | $0.093432 | $1.26M | -1.10% |
| 2026-05-15 | $0.095627 | $0.09648 | $0.092415 | $0.094469 | $2.03M | -5.43% |
| 2026-05-14 | $0.09786 | $0.10178 | $0.09642 | $0.099892 | $219.28K | +0.41% |
| 2026-05-13 | $0.096778 | $0.100599 | $0.096395 | $0.099483 | $1.44M | +1.45% |
| 2026-05-12 | $0.099066 | $0.102287 | $0.096589 | $0.098065 | $1.52M | -5.34% |
| 2026-05-11 | $0.10422 | $0.10454 | $0.10113 | $0.103592 | $306.72K | -0.35% |
| 2026-05-10 | $0.103553 | $0.1051 | $0.101093 | $0.103961 | $1.42M | +0.82% |
| 2026-05-09 | $0.099874 | $0.10419 | $0.09969 | $0.103115 | $2.57M | +3.11% |
| 2026-05-08 | $0.098554 | $0.10165 | $0.098355 | $0.100006 | $2.19M | +2.00% |
| 2026-05-07 | $0.096595 | $0.098842 | $0.096049 | $0.098041 | $2.16M | +0.79% |
| 2026-05-06 | $0.098131 | $0.098965 | $0.096396 | $0.097268 | $4.26M | -0.68% |
| 2026-05-05 | $0.097169 | $0.100134 | $0.09657 | $0.097935 | $4.16M | +1.52% |
| 2026-05-04 | $0.095963 | $0.09782 | $0.095278 | $0.096466 | $1.40M | +0.87% |
| 2026-05-03 | $0.095322 | $0.097198 | $0.094156 | $0.095629 | $2.22M | +0.30% |
| 2026-05-02 | $0.095351 | $0.097789 | $0.093977 | $0.095346 | $2.05M | +0.36% |
| 2026-05-01 | $0.095051 | $0.095945 | $0.093778 | $0.095008 | $1.19M | +0.86% |
| 2026-04-30 | $0.092813 | $0.09561 | $0.092193 | $0.094194 | $2.00M | +1.17% |
| 2026-04-29 | $0.093326 | $0.094071 | $0.091224 | $0.093109 | $1.76M | -0.71% |
| 2026-04-28 | $0.09451 | $0.096756 | $0.092988 | $0.093778 | $1.35M | -1.15% |
| 2026-04-27 | $0.095161 | $0.0959 | $0.093507 | $0.094871 | $1.40M | -0.83% |
| 2026-04-26 | $0.09613 | $0.097974 | $0.094784 | $0.09567 | $2.23M | -0.19% |
| 2026-04-25 | $0.09578 | $0.0969 | $0.094675 | $0.095848 | $995.22K | -0.13% |
| 2026-04-24 | $0.096429 | $0.0971 | $0.095655 | $0.095973 | $1.26M | -0.36% |
| 2026-04-23 | $0.095674 | $0.096635 | $0.093906 | $0.09632 | $3.34M | +0.59% |
| 2026-04-22 | $0.097526 | $0.09785 | $0.09412 | $0.095753 | $1.82M | -0.95% |
| 2026-04-21 | $0.094226 | $0.097861 | $0.092983 | $0.096675 | $1.90M | +2.54% |
| 2026-04-20 | $0.093951 | $0.096446 | $0.093494 | $0.094282 | $2.14M | +1.03% |
| 2026-04-19 | $0.0951 | $0.09532 | $0.0917 | $0.093319 | $1.89M | -1.98% |
| 2026-04-18 | $0.09591 | $0.0961 | $0.093517 | $0.0952 | $1.79M | -1.54% |
| 2026-04-17 | $0.09903 | $0.0997 | $0.095316 | $0.096693 | $2.36M | -2.00% |
| 2026-04-16 | $0.09723 | $0.09945 | $0.095324 | $0.098667 | $2.54M | +2.11% |
| 2026-04-15 | $0.094626 | $0.097324 | $0.094528 | $0.096624 | $3.87M | +2.53% |
| 2026-04-14 | $0.09443 | $0.09517 | $0.092621 | $0.09424 | $1.46M | -0.92% |
| 2026-04-13 | $0.0914 | $0.09648 | $0.090979 | $0.095115 | $2.37M | +3.98% |
| 2026-04-12 | $0.09119 | $0.092419 | $0.08989 | $0.091471 | $1.35M | -0.66% |
| 2026-04-11 | $0.0929 | $0.0957 | $0.091027 | $0.092082 | $2.22M | -0.87% |
| 2026-04-10 | $0.09326 | $0.094441 | $0.09207 | $0.092887 | $1.53M | -0.04% |
| 2026-04-09 | $0.092628 | $0.09461 | $0.09154 | $0.092925 | $1.65M | +0.73% |
| 2026-04-08 | $0.09298 | $0.09354 | $0.090587 | $0.092252 | $1.39M | -1.43% |
| 2026-04-07 | $0.08756 | $0.09496 | $0.08747 | $0.093589 | $2.21M | +6.04% |
| 2026-04-06 | $0.09162 | $0.091761 | $0.087263 | $0.088256 | $2.10M | -0.75% |
| 2026-04-05 | $0.08797 | $0.0916 | $0.0862 | $0.088924 | $875.69K | +1.82% |
| 2026-04-04 | $0.087401 | $0.091121 | $0.0862 | $0.087335 | $2.50M | -0.12% |
| 2026-04-03 | $0.0876 | $0.08972 | $0.08685 | $0.087436 | $1.03M | -0.14% |
| 2026-04-02 | $0.086965 | $0.08979 | $0.086758 | $0.087554 | $2.40M | -4.31% |
| 2026-04-01 | $0.09066 | $0.09287 | $0.0898 | $0.091502 | $396.69K | -0.16% |
| 2026-03-31 | $0.08919 | $0.092698 | $0.08919 | $0.091647 | $1.88M | +3.35% |
| 2026-03-30 | $0.08935 | $0.090769 | $0.087438 | $0.088678 | $1.81M | +2.80% |
| 2026-03-29 | $0.08735 | $0.08803 | $0.0850 | $0.086263 | $369.21K | -0.70% |
| 2026-03-28 | $0.088472 | $0.088871 | $0.086216 | $0.086871 | $1.19M | -1.21% |
| 2026-03-27 | $0.088073 | $0.08919 | $0.086712 | $0.087936 | $1.37M | -3.85% |
| 2026-03-26 | $0.0961 | $0.0964 | $0.09017 | $0.091459 | $355.51K | -4.86% |
| 2026-03-25 | $0.09492 | $0.09779 | $0.09424 | $0.096129 | $431.72K | +0.41% |
| 2026-03-24 | $0.094114 | $0.097767 | $0.093089 | $0.095734 | $1.21M | +1.24% |
| 2026-03-23 | $0.093722 | $0.09604 | $0.09326 | $0.094558 | $1.46M | +2.19% |
| 2026-03-22 | $0.092007 | $0.09522 | $0.089848 | $0.092535 | $1.30M | +0.25% |
| 2026-03-21 | $0.095498 | $0.09585 | $0.091319 | $0.092305 | $1.16M | -3.35% |
| 2026-03-20 | $0.095407 | $0.09629 | $0.09414 | $0.095505 | $1.03M | -0.05% |
| 2026-03-19 | $0.095346 | $0.097302 | $0.09431 | $0.09555 | $1.20M | -1.32% |
| 2026-03-18 | $0.1040 | $0.1047 | $0.0968 | $0.096827 | $924.79K | -6.93% |
| 2026-03-17 | $0.1045 | $0.10548 | $0.10201 | $0.104034 | $637.55K | -0.27% |
| 2026-03-16 | $0.1005 | $0.1071 | $0.09912 | $0.104317 | $2.35M | +3.07% |
| 2026-03-15 | $0.09783 | $0.106514 | $0.09731 | $0.101211 | $3.27M | +3.74% |
| 2026-03-14 | $0.096878 | $0.09932 | $0.09623 | $0.097562 | $1.15M | +0.11% |
| 2026-03-13 | $0.09637 | $0.10166 | $0.09604 | $0.097451 | $1.74M | +1.13% |
| 2026-03-12 | $0.0955 | $0.09703 | $0.09431 | $0.09636 | $497.26K | +0.33% |
| 2026-03-11 | $0.09562 | $0.097158 | $0.09441 | $0.096042 | $1.60M | +1.35% |
| 2026-03-10 | $0.09616 | $0.0972 | $0.09278 | $0.094765 | $1.81M | +1.99% |
| 2026-03-09 | $0.0902 | $0.09471 | $0.0901 | $0.092917 | $414.86K | +2.97% |
| 2026-03-08 | $0.09133 | $0.0923 | $0.0891 | $0.090234 | $383.60K | -0.62% |
| 2026-03-07 | $0.092046 | $0.092733 | $0.089847 | $0.090794 | $1.33M | -2.30% |
| 2026-03-06 | $0.09807 | $0.09864 | $0.091838 | $0.092933 | $951.53K | -5.26% |
| 2026-03-05 | $0.09938 | $0.09969 | $0.09608 | $0.098093 | $494.24K | -0.79% |
| 2026-03-04 | $0.0940 | $0.10211 | $0.09318 | $0.098878 | $2.13M | +5.25% |
| 2026-03-03 | $0.09549 | $0.09631 | $0.0916 | $0.093947 | $569.84K | -0.56% |
| 2026-03-02 | $0.096728 | $0.09896 | $0.09164 | $0.09448 | $2.39M | +3.12% |
| 2026-03-01 | $0.09351 | $0.0963 | $0.08947 | $0.091625 | $865.88K | -1.81% |
| 2026-02-28 | $0.0912 | $0.09402 | $0.08598 | $0.093312 | $2.59M | +3.41% |
| 2026-02-27 | $0.0954 | $0.09739 | $0.0896 | $0.090234 | $1.72M | -4.17% |
| 2026-02-26 | $0.095466 | $0.0974 | $0.092262 | $0.094158 | $3.50M | -1.83% |
| 2026-02-25 | $0.0964 | $0.0995 | $0.0946 | $0.09591 | $2.37M | +9.50% |
| 2026-02-24 | $0.0883 | $0.08933 | $0.0850 | $0.087587 | $662.20K | -0.19% |
| 2026-02-23 | $0.0914 | $0.0915 | $0.08667 | $0.087757 | $1.54M | -2.55% |
| 2026-02-22 | $0.0915 | $0.093104 | $0.0868 | $0.090055 | $1.45M | -2.48% |
| 2026-02-21 | $0.09387 | $0.09544 | $0.092343 | $0.092343 | $1.03M | -1.57% |
| 2026-02-20 | $0.0933 | $0.0954 | $0.0918 | $0.093818 | $1.59M | +1.47% |
| 2026-02-19 | $0.09205 | $0.09356 | $0.08994 | $0.092463 | $1.13M | +1.23% |
| 2026-02-18 | $0.095004 | $0.095093 | $0.090091 | $0.09134 | $1.64M | -4.06% |
| 2026-02-17 | $0.094815 | $0.096668 | $0.093546 | $0.095203 | $1.17M | +0.11% |
| 2026-02-16 | $0.093212 | $0.0964 | $0.0932 | $0.095099 | $1.18M | +0.68% |
| 2026-02-15 | $0.0995 | $0.1000 | $0.09368 | $0.094455 | $1.42M | -5.13% |
| 2026-02-14 | $0.09718 | $0.1008 | $0.0960 | $0.09956 | $568.07K | +2.45% |
| 2026-02-13 | $0.0931 | $0.0980 | $0.09137 | $0.097175 | $497.43K | +3.15% |
| 2026-02-12 | $0.092657 | $0.0963 | $0.09107 | $0.094204 | $1.55M | +1.72% |
| 2026-02-11 | $0.0946 | $0.0975 | $0.0913 | $0.092609 | $2.27M | -0.84% |
| 2026-02-10 | $0.09476 | $0.097722 | $0.091308 | $0.093397 | $1.83M | -4.70% |
| 2026-02-09 | $0.0976 | $0.10002 | $0.0943 | $0.098008 | $492.05K | +0.56% |
| 2026-02-08 | $0.0991 | $0.1001 | $0.0944 | $0.097459 | $1.80M | -1.92% |
| 2026-02-07 | $0.0989 | $0.10149 | $0.0960 | $0.099367 | $2.32M | +0.50% |
| 2026-02-06 | $0.0903 | $0.1003 | $0.0801 | $0.098874 | $2.52M | +9.58% |
| 2026-02-05 | $0.1074 | $0.1085 | $0.0890 | $0.090231 | $2.12M | -16.03% |
| 2026-02-04 | $0.1113 | $0.1149 | $0.1050 | $0.10746 | $1.20M | -2.52% |
| 2026-02-03 | $0.1149 | $0.115546 | $0.1064 | $0.110242 | $6.37M | -3.43% |
| 2026-02-02 | $0.1137 | $0.1186 | $0.1100 | $0.114162 | $3.98M | -0.03% |
| 2026-02-01 | $0.1051 | $0.1185 | $0.1029 | $0.114195 | $7.50M | +8.76% |
| 2026-01-31 | $0.1144 | $0.1161 | $0.0943 | $0.104999 | $1.43M | -8.19% |
| 2026-01-30 | $0.1145 | $0.1151 | $0.1100 | $0.114371 | $1.00M | +0.03% |
| 2026-01-29 | $0.1180 | $0.1186 | $0.1100 | $0.114336 | $2.90M | -3.14% |
| 2026-01-28 | $0.1175 | $0.1239 | $0.1125 | $0.118038 | $3.29M | +0.52% |
| 2026-01-27 | $0.1400 | $0.1411 | $0.1108 | $0.117429 | $8.09M | -16.10% |
| 2026-01-26 | $0.1353 | $0.1412 | $0.1350 | $0.139966 | $262.17K | +2.63% |
| 2026-01-25 | $0.1442 | $0.1455 | $0.1331 | $0.136376 | $599.86K | -4.22% |
| 2026-01-24 | $0.143419 | $0.145741 | $0.140519 | $0.142384 | $1.26M | -0.48% |
| 2026-01-23 | $0.1435 | $0.1457 | $0.1410 | $0.143071 | $1.01M | +0.33% |
| 2026-01-22 | $0.141386 | $0.145774 | $0.1406 | $0.142597 | $1.14M | -0.14% |
| 2026-01-21 | $0.1394 | $0.1458 | $0.1394 | $0.142802 | $805.31K | +2.46% |
| 2026-01-20 | $0.1487 | $0.1488 | $0.1382 | $0.139369 | $400.77K | -6.28% |
| 2026-01-19 | $0.1511 | $0.1511 | $0.1356 | $0.1487 | $1.08M | -1.59% |
| 2026-01-18 | $0.1599 | $0.1606 | $0.1510 | $0.151106 | $337.76K | -4.96% |
| 2026-01-17 | $0.1622 | $0.1637 | $0.1588 | $0.158997 | $716.39K | -1.74% |
| 2026-01-16 | $0.1542 | $0.165211 | $0.1509 | $0.161813 | $1.93M | +5.28% |
| 2026-01-15 | $0.156826 | $0.1645 | $0.151061 | $0.153702 | $2.47M | -2.93% |
| 2026-01-14 | $0.163947 | $0.165116 | $0.154662 | $0.158337 | $2.85M | -4.07% |
| 2026-01-13 | $0.155862 | $0.1708 | $0.1554 | $0.165052 | $4.46M | +11.95% |
| 2026-01-12 | $0.1515 | $0.1531 | $0.1444 | $0.147438 | $868.47K | -0.74% |
| 2026-01-11 | $0.154009 | $0.156255 | $0.144256 | $0.14854 | $2.55M | -3.89% |
| 2026-01-10 | $0.1579 | $0.1586 | $0.1535 | $0.15456 | $1.24M | +1.06% |
| 2026-01-09 | $0.1508 | $0.1540 | $0.1478 | $0.152934 | $265.21K | +1.27% |
| 2026-01-08 | $0.1543 | $0.154519 | $0.147947 | $0.151019 | $1.80M | -2.30% |
| 2026-01-07 | $0.15694 | $0.157604 | $0.150198 | $0.154573 | $1.60M | -5.72% |
| 2026-01-06 | $0.1619 | $0.1672 | $0.1561 | $0.163956 | $393.58K | +0.67% |
| 2026-01-05 | $0.160229 | $0.1671 | $0.158337 | $0.162872 | $2.01M | +2.29% |
| 2026-01-04 | $0.1586 | $0.1607 | $0.155525 | $0.15922 | $1.86M | +0.95% |
| 2026-01-03 | $0.154375 | $0.1595 | $0.1543 | $0.157719 | $1.43M | +1.85% |
| 2026-01-02 | $0.1522 | $0.1578 | $0.151962 | $0.154858 | $2.08M | +1.98% |
| 2026-01-01 | $0.1445 | $0.1537 | $0.144145 | $0.151854 | $2.38M | +5.97% |
Frequently asked questions
What was the 1inch price on January 1, 2026?
1INCH opened 2026-01-01 at $0.1445 and closed that day at $0.151854.
What was the highest price of 1inch in 2026?
The highest was $0.1708 on 2026-01-13; the lowest was $0.06489 on 2026-06-05.
How much did 1inch change in 2026?
1INCH has moved -32.04% in 2026, from $0.1445 to $0.098205 (the year is not over).
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.