1INCH Token Historical Data - 1INCHGBP | 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:1INCHGBP)
1INCH Token (Cryptocurrency:1INCHGBP) Historical

1INCH Token (1INCHGBP)

0.335

-0.006

( -1.76% )

Updated: 23:49:42

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.005	1.51515151515	0.33	0.365	0.306	41379.7557143	CX
4	-0.15	-30.9278350515	0.485	0.506	0.278	38250.8096429	CX
12	0.027	8.76623376623	0.308	0.543	0.278	50682.1109524	CX
26	0.099	41.9491525424	0.236	0.543	0.214	57499.2248525	CX
52	-0.049	-12.7604166667	0.384	0.543	0.164	42813.2592993	CX
156	-3.645	-91.5829145729	3.98	6.48	0.164	70775.7717164	CX
260	-0.642584	-65.7318450384	0.977584	6.48	0.164	257519.064949	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.341	-0.008	-2.29	0.348	0.351	0.34	15977
1714261800	0.349	0.006	1.75	0.343	0.352	0.336	75949
1714175400	0.343	-0.003	-0.87	0.346	0.351	0.34	15127
1714089000	0.346	-0.009	-2.54	0.347	0.348	0.333	24598
1714002600	0.355	0	0.00	0.355	0.365	0.348	13931
1713916200	0.355	-0.003	-0.84	0.358	0.358	0.348	94628
1713829800	0.358	0.012	3.47	0.33	0.358	0.306	49446
1713743400	0.346	-0.014	-3.89	0.36	0.36	0.344	2289
1713657000	0.36	0.022	6.51	0.338	0.361	0.33	3824
1713570600	0.338	0.008	2.42	0.33	0.35	0.306	25953
1713484200	0.33	0.02	6.45	0.31	0.33	0.304	14719
1713397800	0.31	-0.008	-2.52	0.318	0.324	0.299	24701
1713311400	0.318	-0.003	-0.93	0.321	0.326	0.305	14913
1713225000	0.321	-0.017	-5.03	0.331	0.352	0.316	85115
1713138600	0.338	0.016	4.97	0.319	0.342	0.307	66698
1713052200	0.322	-0.061	-15.93	0.383	0.383	0.278	105424
1712965800	0.383	-0.053	-12.16	0.436	0.449	0.343	124636
1712879400	0.436	-0.014	-3.11	0.45	0.45	0.432	8396
1712793000	0.45	-0.009	-1.96	0.459	0.462	0.437	21984
1712706600	0.459	-0.022	-4.57	0.481	0.481	0.458	60654
1712620200	0.481	0.034	7.61	0.443	0.506	0.443	95964
1712533800	0.447	0.015	3.47	0.432	0.449	0.421	6088
1712447400	0.432	0.003	0.70	0.429	0.433	0.424	5799
1712361000	0.429	-0.008	-1.83	0.434	0.435	0.41	31325
1712274600	0.437	0.012	2.82	0.425	0.441	0.415	5923
1712188200	0.425	-0.009	-2.07	0.434	0.442	0.416	28695
1712101800	0.434	-0.043	-9.01	0.477	0.477	0.427	31048
1712015400	0.477	-0.002	-0.42	0.485	0.492	0.465	17207
1711929000	0.479	-0.001	-0.21	0.48	0.484	0.475	12087
1711842600	0.48	0.009	1.91	0.471	0.512	0.471	101329
1711756200	0.471	-0.008	-1.67	0.481	0.481	0.465	4309
1711669800	0.479	0.019	4.13	0.46	0.48	0.452	29131
1711583400	0.46	-0.018	-3.77	0.48	0.481	0.457	56901
1711497000	0.478	0.013	2.80	0.465	0.484	0.465	21521
1711410600	0.465	0.014	3.10	0.448	0.465	0.448	18071
1711324200	0.451	0.029	6.87	0.436	0.452	0.43	4168
1711237800	0.422	0	0.00	0.422	0.441	0.422	1200
1711151400	0.422	-0.017	-3.87	0.439	0.446	0.417	15485
1711065000	0.439	0.011	2.57	0.428	0.442	0.421	28159
1710978600	0.428	0.044	11.46	0.384	0.431	0.384	16870
1710892200	0.384	-0.05	-11.52	0.435	0.435	0.384	37443
1710805800	0.434	-0.028	-6.06	0.462	0.468	0.429	41506
1710719400	0.462	0.018	4.05	0.444	0.462	0.42	32513
1710633000	0.444	-0.035	-7.31	0.494	0.494	0.433	46234
1710546600	0.479	-0.055	-10.30	0.514	0.514	0.448	92909
1710460200	0.534	0	0.00	0.537	0.538	0.492	62518
1710373800	0.534	0.026	5.12	0.508	0.543	0.508	98114
1710287400	0.508	-0.006	-1.17	0.507	0.508	0.478	20637
1710201000	0.514	0.02	4.05	0.495	0.524	0.473	124265
1710114600	0.494	0.012	2.49	0.485	0.494	0.464	18116
1710028200	0.482	0.01	2.12	0.472	0.49	0.47	12657
1709941800	0.472	-0.023	-4.65	0.495	0.495	0.464	25431
1709855400	0.495	0.001	0.20	0.492	0.508	0.461	232916
1709769000	0.494	0.069	16.24	0.425	0.5	0.415	246500
1709682600	0.425	-0.038	-8.21	0.466	0.479	0.343	120166
1709596200	0.463	0.002	0.43	0.469	0.475	0.447	37836
1709509800	0.461	0.005	1.10	0.456	0.466	0.411	17909
1709423400	0.456	0.019	4.35	0.437	0.461	0.43	41786
1709337000	0.437	0.043	10.91	0.394	0.437	0.394	18888
1709250600	0.394	0.007	1.81	0.393	0.424	0.378	129475
1709164200	0.387	0.004	1.04	0.383	0.406	0.359	166771
1709077800	0.383	-0.006	-1.54	0.389	0.389	0.367	46141
1708991400	0.389	-0.002	-0.51	0.392	0.395	0.377	17231
1708905000	0.391	0	0.00	0.391	0.398	0.377	96998
1708818600	0.391	0.01	2.62	0.381	0.437	0.37	188328
1708732200	0.381	0.032	9.17	0.349	0.39	0.341	55459
1708645800	0.349	0.005	1.45	0.345	0.357	0.34	28594
1708559400	0.344	-0.011	-3.10	0.354	0.354	0.333	36042
1708473000	0.355	-0.014	-3.79	0.369	0.371	0.334	62263
1708386600	0.369	0.01	2.79	0.359	0.371	0.359	63462
1708300200	0.359	0.01	2.87	0.349	0.366	0.349	53986
1708213800	0.349	-0.004	-1.13	0.353	0.365	0.34	38585
1708127400	0.353	-0.008	-2.22	0.361	0.366	0.35	66820
1708041000	0.361	0.006	1.69	0.365	0.367	0.351	47989
1707954600	0.355	0.009	2.60	0.346	0.355	0.341	36765
1707868200	0.346	0.003	0.87	0.343	0.347	0.34	5000
1707781800	0.343	0.013	3.94	0.33	0.347	0.325	68471
1707695400	0.33	0	0.00	0.33	0.345	0.33	94933
1707609000	0.33	-0.004	-1.20	0.332	0.341	0.329	18176
1707522600	0.334	0.01	3.09	0.324	0.338	0.324	70930
1707436200	0.324	-0.001	-0.31	0.324	0.327	0.319	31299
1707349800	0.325	0.014	4.50	0.311	0.326	0.307	42439
1707263400	0.311	-0.003	-0.96	0.314	0.316	0.31	10683
1707177000	0.314	0.005	1.62	0.308	0.324	0.3	71835
1707090600	0.309	-0.018	-5.50	0.324	0.324	0.307	54781
1707004200	0.327	0.001	0.31	0.325	0.327	0.313	27521
1706917800	0.326	0.026	8.67	0.3	0.326	0.3	84537
1706831400	0.3	-0.009	-2.91	0.309	0.309	0.294	50457
1706745000	0.309	-0.014	-4.33	0.331	0.332	0.306	36637
1706658600	0.323	0	0.00	0.323	0.338	0.321	24250
1706572200	0.323	0.019	6.25	0.304	0.327	0.303	46037
1706485800	0.304	-0.011	-3.49	0.315	0.32	0.302	31690
1706399400	0.315	0.008	2.61	0.307	0.316	0.305	7917

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