Crypto exchange Kraken

Market 1inch (1INCH) / USD

Identifier on Kraken: 1INCHUSD
Date Price Volume Open Low High Close
2021-10-30 4.8120 USD 53,183.7059 1INCH 5.0110 USD 4.5710 USD 5.1140 USD 4.5710 USD
2021-10-29 5.1680 USD 61,703.4857 1INCH 5.1090 USD 4.9270 USD 5.5570 USD 5.0000 USD
2021-10-28 5.1090 USD 127,230.9199 1INCH 5.7040 USD 4.7460 USD 5.7690 USD 5.1260 USD
2021-10-27 6.4510 USD 761,432.7588 1INCH 3.9700 USD 3.9250 USD 14.0000 USD 5.6230 USD
2021-10-26 4.1000 USD 51,395.9150 1INCH 4.1520 USD 3.8780 USD 4.1960 USD 3.9000 USD
2021-10-25 4.0490 USD 56,184.4279 1INCH 3.8010 USD 3.8010 USD 4.1420 USD 4.0640 USD
2021-10-24 3.8460 USD 12,106.7995 1INCH 3.9900 USD 3.6940 USD 4.0640 USD 3.8140 USD
2021-10-23 3.9600 USD 17,600.9364 1INCH 4.0420 USD 3.8560 USD 4.0630 USD 3.9730 USD
2021-10-22 4.0860 USD 18,295.6330 1INCH 4.2100 USD 3.9100 USD 4.3080 USD 4.0310 USD
2021-10-21 4.3600 USD 83,462.7493 1INCH 4.1710 USD 4.0870 USD 4.5270 USD 4.1700 USD
2021-10-20 3.9590 USD 47,852.0943 1INCH 3.7310 USD 3.6690 USD 4.2410 USD 4.1890 USD
2021-10-19 3.5780 USD 48,824.4292 1INCH 3.5210 USD 3.4840 USD 3.7310 USD 3.7310 USD
2021-10-18 3.4240 USD 46,590.5814 1INCH 3.5040 USD 3.3100 USD 3.6510 USD 3.4460 USD
2021-10-17 3.3980 USD 45,576.0853 1INCH 3.2000 USD 3.1670 USD 3.5930 USD 3.5330 USD
2021-10-16 3.2730 USD 13,405.9544 1INCH 3.2480 USD 3.1990 USD 3.3300 USD 3.2160 USD
2021-10-15 3.1600 USD 49,400.9701 1INCH 3.3000 USD 3.0410 USD 3.3660 USD 3.2650 USD
2021-10-14 3.3230 USD 34,018.0303 1INCH 2.9970 USD 2.9970 USD 3.4980 USD 3.3250 USD
2021-10-13 2.9230 USD 38,694.8363 1INCH 2.8890 USD 2.8360 USD 3.0030 USD 2.9540 USD
2021-10-12 2.9010 USD 45,970.3738 1INCH 2.9010 USD 2.7120 USD 2.9530 USD 2.8990 USD
2021-10-11 2.9070 USD 8,762.9197 1INCH 3.0080 USD 2.8360 USD 3.0370 USD 2.8680 USD
2021-10-10 3.0450 USD 16,804.1923 1INCH 3.1500 USD 2.9800 USD 3.1500 USD 2.9800 USD
2021-10-09 3.1850 USD 5,561.0173 1INCH 3.1860 USD 3.1530 USD 3.2350 USD 3.1940 USD
2021-10-08 3.1950 USD 53,779.5129 1INCH 3.1300 USD 3.1000 USD 3.2800 USD 3.1860 USD
2021-10-07 3.1600 USD 38,601.7759 1INCH 3.1110 USD 3.0400 USD 3.2480 USD 3.1280 USD
2021-10-06 3.1120 USD 15,624.5474 1INCH 3.3130 USD 3.0070 USD 3.3560 USD 3.1230 USD
2021-10-05 3.2310 USD 8,758.1978 1INCH 3.2010 USD 3.1490 USD 3.3110 USD 3.2850 USD
2021-10-04 3.1170 USD 81,956.3916 1INCH 3.0060 USD 2.9150 USD 3.2090 USD 3.2040 USD
2021-10-03 3.1840 USD 101,794.8662 1INCH 3.0760 USD 2.9750 USD 3.2750 USD 3.0550 USD
2021-10-02 2.9990 USD 23,386.2557 1INCH 2.8830 USD 2.8590 USD 3.1610 USD 3.0970 USD
2021-10-01 2.7500 USD 58,020.0511 1INCH 2.5590 USD 2.5590 USD 2.9410 USD 2.9200 USD
2021-09-30 2.5630 USD 21,730.6605 1INCH 2.4910 USD 2.4910 USD 2.6560 USD 2.5480 USD
2021-09-29 2.4970 USD 35,761.0597 1INCH 2.4290 USD 2.4000 USD 2.5740 USD 2.4750 USD
2021-09-28 2.4450 USD 23,545.8264 1INCH 2.5530 USD 2.4090 USD 2.6020 USD 2.4710 USD
2021-09-27 2.7980 USD 73,431.3196 1INCH 2.6600 USD 2.5540 USD 2.9150 USD 2.5940 USD
2021-09-26 2.6560 USD 54,656.4096 1INCH 2.3740 USD 2.2600 USD 2.7720 USD 2.6720 USD
2021-09-25 2.5060 USD 11,455.4273 1INCH 2.5050 USD 2.4550 USD 2.5520 USD 2.4740 USD
2021-09-24 2.5550 USD 14,893.3035 1INCH 2.7250 USD 2.3940 USD 2.7500 USD 2.5840 USD
2021-09-23 2.6730 USD 44,355.0216 1INCH 2.6390 USD 2.5800 USD 2.8410 USD 2.7330 USD
2021-09-22 2.5890 USD 33,357.3966 1INCH 2.2710 USD 2.2710 USD 2.7050 USD 2.6350 USD
2021-09-21 2.4280 USD 79,797.6576 1INCH 2.5200 USD 2.2490 USD 2.6350 USD 2.3380 USD
2021-09-20 2.6980 USD 82,881.6590 1INCH 2.9170 USD 2.5230 USD 2.9170 USD 2.5700 USD
2021-09-19 2.9580 USD 21,230.6062 1INCH 3.0960 USD 2.9170 USD 3.1240 USD 2.9530 USD
2021-09-18 3.2280 USD 12,960.2086 1INCH 3.1310 USD 3.0850 USD 3.3130 USD 3.0940 USD
2021-09-17 3.0890 USD 20,045.2197 1INCH 3.3550 USD 3.0270 USD 3.3550 USD 3.0300 USD
2021-09-16 3.3490 USD 47,971.6243 1INCH 3.2940 USD 3.1920 USD 3.5140 USD 3.3000 USD
2021-09-15 3.1580 USD 15,177.2573 1INCH 3.0260 USD 3.0200 USD 3.3000 USD 3.2900 USD
2021-09-14 2.9770 USD 10,785.4452 1INCH 2.8950 USD 2.8950 USD 3.1000 USD 2.9720 USD
2021-09-13 2.8140 USD 60,626.1036 1INCH 3.0070 USD 2.7110 USD 3.0100 USD 2.8490 USD
2021-09-12 2.9820 USD 6,918.4507 1INCH 2.8690 USD 2.8350 USD 3.1080 USD 2.9870 USD
2021-09-11 2.9510 USD 13,093.2208 1INCH 2.8940 USD 2.8380 USD 3.0120 USD 2.9100 USD