1INCH Token Historical Data - 1INCHEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
1INCH Token (Cryptocurrency:1INCHEUR)
1INCH Token (Cryptocurrency:1INCHEUR) Historical

1INCH Token (1INCHEUR)

0.388

-0.023

( -5.60% )

Updated: 09:11:35

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.013	-3.24189526185	0.401	0.44	0.37	57815.7535653	CX
4	-0.183	-32.0490367776	0.571	0.59609	0.31334	190483.317103	CX
12	0.026	7.18232044199	0.362	0.65	0.31334	287408.811939	CX
26	0.116	42.6470588235	0.272	0.65	0.2618	372560.988589	CX
52	-0.05061	-11.5387246073	0.43861	0.65	0.186	324359.832196	CX
156	-4.142	-91.4348785872	4.53	8	0.186	256026.816529	CX
260	-0.69757889	-64.2587007196	1.08557889	8	0.186	428045.243824	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.39532	-0.01568	-3.82	0.4104	0.42	0.39532	103009
1714261800	0.411	0.01042	2.60	0.40058	0.413	0.385	22185
1714175400	0.40058	-0.00342	-0.85	0.404	0.44	0.396	33935
1714089000	0.404	-0.002	-0.49	0.4027	0.409	0.37	18852
1714002600	0.406	-0.007	-1.69	0.414	0.43	0.402	119402
1713916200	0.413	0.002	0.49	0.41172	0.418	0.401	47076
1713829800	0.411	0.009	2.24	0.401	0.416	0.401	60247
1713743400	0.402	-0.015	-3.60	0.417	0.417	0.3975	55305
1713657000	0.417	0.02734	7.02	0.391	0.419	0.38198	14833
1713570600	0.38966	0.00666	1.74	0.382	0.40954	0.35629	140809
1713484200	0.383	0.026	7.28	0.359	0.386	0.35	41823
1713397800	0.357	-0.01835	-4.89	0.3805	0.3805	0.3462	389930
1713311400	0.37535	-0.00515	-1.35	0.379	0.384	0.35603	324638
1713225000	0.3805	-0.01368	-3.47	0.39	0.41364	0.36093	455963
1713138600	0.39418	0.01918	5.11	0.38061	0.40765	0.356	240082
1713052200	0.375	-0.07505	-16.68	0.44889	0.45193	0.31334	532722
1712965800	0.45005	-0.06353	-12.37	0.52347	0.52894	0.4	696612
1712879400	0.51358	-0.01142	-2.18	0.525	0.527	0.505	41383
1712793000	0.525	-0.00497	-0.94	0.52997	0.537	0.5	115388
1712706600	0.52997	-0.03303	-5.87	0.56078	0.566	0.52871	144013
1712620200	0.563	0.04061	7.77	0.518	0.59609	0.51485	679828
1712533800	0.52239	0.01739	3.44	0.5047	0.52989	0.502	94794
1712447400	0.505	0.00306	0.61	0.5	0.505	0.496	6562
1712361000	0.50194	-0.00406	-0.80	0.49552	0.5096	0.4786	62908
1712274600	0.506	0.01048	2.11	0.497	0.51575	0.483	68751
1712188200	0.49552	-0.00848	-1.68	0.50421	0.5174	0.485	139107
1712101800	0.504	-0.055	-9.84	0.559	0.559	0.4967	179915
1712015400	0.559	-0.011	-1.93	0.571	0.585	0.53576	503447
1711929000	0.57	0.00903	1.61	0.56117	0.571	0.555	31473
1711842600	0.56097	0.00497	0.89	0.556	0.57906	0.554	351225
1711756200	0.556	-0.00224	-0.40	0.55975	0.563	0.542	28670
1711669800	0.55824	0.02014	3.74	0.537	0.56309	0.529	164905
1711583400	0.5381	-0.0209	-3.74	0.56	0.568	0.531	501916
1711497000	0.559	0.01719	3.17	0.54181	0.57	0.54	75495
1711410600	0.54181	0.01781	3.40	0.52132	0.55	0.52	307029
1711324200	0.524	0.018	3.56	0.5047	0.53	0.49	62708
1711237800	0.506	0.008	1.61	0.498	0.51314	0.495	8538
1711151400	0.498	-0.01262	-2.47	0.511	0.52	0.485	55641
1711065000	0.51062	0.00662	1.31	0.50424	0.518	0.49265	399788
1710978600	0.504	0.052	11.50	0.462	0.50501	0.44387	345711
1710892200	0.452	-0.061	-11.89	0.51	0.513	0.451	106885
1710805800	0.513	-0.023	-4.29	0.536	0.546	0.501	236103
1710719400	0.536	0.01903	3.68	0.51611	0.545	0.49	276529
1710633000	0.51697	-0.04902	-8.66	0.56882	0.582	0.5062	135213
1710546600	0.56599	-0.05701	-9.15	0.60491	0.60975	0.51516	607074
1710460200	0.623	0.001	0.16	0.62451	0.62752	0.57692	260524
1710373800	0.622	0.021	3.49	0.601	0.65	0.59516	104433
1710287400	0.601	-0.002	-0.33	0.601	0.60715	0.557	113492
1710201000	0.603	0.02033	3.49	0.586	0.61736	0.55	1709397
1710114600	0.58267	0.01332	2.34	0.56876	0.58385	0.546	242971
1710028200	0.56935	0.01535	2.77	0.55745	0.57879	0.549	396453
1709941800	0.554	-0.023	-3.99	0.575	0.58119	0.5418	744846
1709855400	0.577	0.005	0.87	0.57596	0.596	0.55	284972
1709769000	0.572	0.0723	14.47	0.50154	0.62	0.47456	1443646
1709682600	0.4997	-0.0423	-7.80	0.54	0.56305	0.421	1871646
1709596200	0.542	0.002	0.37	0.546	0.554	0.519	424935
1709509800	0.54	0.003	0.56	0.50837	0.547	0.476	208319
1709423400	0.537	0.02863	5.63	0.508	0.538	0.498	171831
1709337000	0.50837	0.03637	7.71	0.44881	0.51125	0.44881	436044
1709250600	0.472	0.012	2.61	0.471	0.496	0.456	485131
1709164200	0.46	0.01103	2.46	0.44881	0.48	0.416	341800
1709077800	0.44897	-0.00603	-1.33	0.40933	0.45532	0.40933	588858
1708991400	0.455	-0.003	-0.66	0.459	0.462	0.44	108713
1708905000	0.458	-0.001	-0.22	0.456	0.466	0.441	369676
1708818600	0.459	0.022	5.03	0.436	0.514	0.431	997413
1708732200	0.437	0.029	7.11	0.41	0.459	0.398	480855
1708645800	0.408	0.006	1.49	0.402	0.41701	0.39659	172032
1708559400	0.402	-0.014	-3.37	0.4125	0.414	0.388	78193
1708473000	0.416	-0.013	-3.03	0.429	0.434	0.391	295681
1708386600	0.429	0.01	2.39	0.422	0.433	0.419	27153
1708300200	0.419	0.0083	2.02	0.412	0.428	0.406	102950
1708213800	0.4107	-0.00968	-2.30	0.41965	0.42883	0.39695	230657
1708127400	0.42038	0.00038	0.09	0.41942	0.43009	0.406	197232
1708041000	0.42	0.00071	0.17	0.4293	0.4365	0.411	402389
1707954600	0.41929	0.01434	3.54	0.404	0.41929	0.401	234406
1707868200	0.40495	0.00195	0.48	0.403	0.40879	0.39136	321346
1707781800	0.403	0.017	4.40	0.39159	0.407	0.386	287711
1707695400	0.386	0	0.00	0.387	0.404	0.386	29546
1707609000	0.386	-0.006	-1.53	0.392	0.401	0.38035	96978
1707522600	0.392	0.01264	3.33	0.378	0.397	0.377	254752
1707436200	0.37936	-0.00164	-0.43	0.379	0.383	0.372	195293
1707349800	0.381	0.0179	4.93	0.364	0.384	0.361	88905
1707263400	0.3631	-0.0049	-1.33	0.36624	0.373	0.3623	121782
1707177000	0.368	0.00675	1.87	0.362	0.379	0.35466	190919
1707090600	0.36125	-0.01929	-5.07	0.37814	0.3801	0.36	145711
1707004200	0.38054	-0.00019	-0.05	0.37988	0.38427	0.36489	249425
1706917800	0.38073	0.02873	8.16	0.352	0.38166	0.351	621495
1706831400	0.352	-0.01044	-2.88	0.362	0.36244	0.34425	200442
1706745000	0.36244	-0.0143	-3.80	0.3868	0.39313	0.3568	389063
1706658600	0.37674	-0.00231	-0.61	0.37846	0.39711	0.3737	601351
1706572200	0.37905	0.02392	6.74	0.354	0.38419	0.35336	332155
1706485800	0.35513	-0.01413	-3.83	0.368	0.3741	0.3523	209268
1706399400	0.36926	0.00726	2.01	0.363	0.372	0.353	131379

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions