Crypto exchange Kraken

Market 1inch (1INCH) / USD

Identifier on Kraken: 1INCHUSD
Date Price Volume Open Low High Close
2023-03-15 0.5010 USD 117,307.1207 1INCH 0.5310 USD 0.4830 USD 0.5370 USD 0.4920 USD
2023-03-14 0.5210 USD 66,770.6945 1INCH 0.5010 USD 0.4930 USD 0.5400 USD 0.5240 USD
2023-03-13 0.4830 USD 104,734.3274 1INCH 0.4790 USD 0.4640 USD 0.5040 USD 0.5020 USD
2023-03-12 0.4600 USD 68,075.5804 1INCH 0.4410 USD 0.4340 USD 0.4720 USD 0.4710 USD
2023-03-11 0.4380 USD 47,530.1861 1INCH 0.4480 USD 0.4270 USD 0.4580 USD 0.4370 USD
2023-03-10 0.4310 USD 177,073.0485 1INCH 0.4370 USD 0.4130 USD 0.4500 USD 0.4490 USD
2023-03-09 0.4490 USD 58,653.1132 1INCH 0.4740 USD 0.4310 USD 0.4820 USD 0.4390 USD
2023-03-08 0.4920 USD 100,191.7004 1INCH 0.5060 USD 0.4690 USD 0.5060 USD 0.4690 USD
2023-03-07 0.5060 USD 99,839.0303 1INCH 0.5240 USD 0.4950 USD 0.5240 USD 0.5090 USD
2023-03-06 0.5220 USD 129,000.3883 1INCH 0.5230 USD 0.5170 USD 0.5300 USD 0.5270 USD
2023-03-05 0.5210 USD 22,696.4922 1INCH 0.5180 USD 0.5140 USD 0.5290 USD 0.5140 USD
2023-03-04 0.5090 USD 51,757.1040 1INCH 0.5300 USD 0.5000 USD 0.5320 USD 0.5120 USD
2023-03-03 0.5190 USD 45,417.6178 1INCH 0.5620 USD 0.5050 USD 0.5620 USD 0.5210 USD
2023-03-02 0.5660 USD 128,241.1983 1INCH 0.5880 USD 0.5530 USD 0.5880 USD 0.5630 USD
2023-03-01 0.5950 USD 97,555.4311 1INCH 0.5700 USD 0.5690 USD 0.5980 USD 0.5820 USD
2023-02-28 0.5780 USD 9,164.0540 1INCH 0.5780 USD 0.5680 USD 0.5860 USD 0.5740 USD
2023-02-27 0.5770 USD 23,786.3484 1INCH 0.5880 USD 0.5640 USD 0.5880 USD 0.5760 USD
2023-02-26 0.5780 USD 34,870.9891 1INCH 0.5820 USD 0.5700 USD 0.5970 USD 0.5830 USD
2023-02-25 0.5820 USD 41,583.8503 1INCH 0.5980 USD 0.5660 USD 0.5980 USD 0.5810 USD
2023-02-24 0.5960 USD 91,858.9201 1INCH 0.6230 USD 0.5860 USD 0.6240 USD 0.5940 USD
2023-02-23 0.6300 USD 64,346.9967 1INCH 0.6430 USD 0.6110 USD 0.6430 USD 0.6170 USD
2023-02-22 0.6440 USD 66,377.7295 1INCH 0.6820 USD 0.6300 USD 0.6820 USD 0.6370 USD
2023-02-21 0.6360 USD 294,929.3312 1INCH 0.6160 USD 0.6040 USD 0.6940 USD 0.6620 USD
2023-02-20 0.5990 USD 74,157.1955 1INCH 0.5790 USD 0.5630 USD 0.6150 USD 0.6090 USD
2023-02-19 0.5910 USD 432,580.9783 1INCH 0.5750 USD 0.5690 USD 0.6590 USD 0.5770 USD
2023-02-18 0.5730 USD 91,190.4601 1INCH 0.5690 USD 0.5630 USD 0.5820 USD 0.5760 USD
2023-02-17 0.5620 USD 77,118.0401 1INCH 0.5410 USD 0.5410 USD 0.5730 USD 0.5660 USD
2023-02-16 0.5580 USD 71,471.6116 1INCH 0.5680 USD 0.5420 USD 0.5720 USD 0.5420 USD
2023-02-15 0.5470 USD 314,700.2462 1INCH 0.5420 USD 0.4820 USD 0.5620 USD 0.5620 USD
2023-02-14 0.5320 USD 39,956.3184 1INCH 0.5310 USD 0.5250 USD 0.5420 USD 0.5370 USD
2023-02-13 0.5230 USD 120,444.9302 1INCH 0.5310 USD 0.5140 USD 0.5380 USD 0.5220 USD
2023-02-12 0.5390 USD 16,933.2479 1INCH 0.5400 USD 0.5300 USD 0.5450 USD 0.5300 USD
2023-02-11 0.5310 USD 9,333.0882 1INCH 0.5310 USD 0.5260 USD 0.5350 USD 0.5340 USD
2023-02-10 0.5270 USD 64,376.2015 1INCH 0.5270 USD 0.5210 USD 0.5400 USD 0.5320 USD
2023-02-09 0.5390 USD 251,762.0047 1INCH 0.5660 USD 0.5190 USD 0.5720 USD 0.5300 USD
2023-02-08 0.5700 USD 210,776.7505 1INCH 0.5850 USD 0.5460 USD 0.5950 USD 0.5630 USD
2023-02-07 0.5680 USD 145,699.7896 1INCH 0.5540 USD 0.5470 USD 0.5890 USD 0.5840 USD
2023-02-06 0.5710 USD 105,225.5757 1INCH 0.5630 USD 0.5580 USD 0.5950 USD 0.5620 USD
2023-02-05 0.5940 USD 263,720.9758 1INCH 0.5820 USD 0.5350 USD 0.6220 USD 0.5610 USD
2023-02-04 0.5820 USD 116,133.0314 1INCH 0.5640 USD 0.5530 USD 0.6040 USD 0.5920 USD
2023-02-03 0.5560 USD 61,589.5941 1INCH 0.5420 USD 0.5370 USD 0.5730 USD 0.5660 USD
2023-02-02 0.5520 USD 309,581.8175 1INCH 0.5290 USD 0.5290 USD 0.5750 USD 0.5410 USD
2023-02-01 0.5130 USD 82,458.0955 1INCH 0.5120 USD 0.4950 USD 0.5270 USD 0.5260 USD
2023-01-31 0.5120 USD 18,974.6613 1INCH 0.5080 USD 0.5030 USD 0.5170 USD 0.5130 USD
2023-01-30 0.5200 USD 76,673.6140 1INCH 0.5430 USD 0.4890 USD 0.5430 USD 0.5060 USD
2023-01-29 0.5310 USD 43,554.6741 1INCH 0.5270 USD 0.5220 USD 0.5410 USD 0.5370 USD
2023-01-28 0.5280 USD 42,575.7094 1INCH 0.5350 USD 0.5170 USD 0.5480 USD 0.5260 USD
2023-01-27 0.5220 USD 52,443.0071 1INCH 0.5260 USD 0.5080 USD 0.5350 USD 0.5280 USD
2023-01-26 0.5330 USD 22,834.5702 1INCH 0.5370 USD 0.5140 USD 0.5480 USD 0.5260 USD
2023-01-25 0.5230 USD 343,435.3006 1INCH 0.5140 USD 0.4980 USD 0.5700 USD 0.5380 USD