1INCH Token Historical Data - 1INCHUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

1INCH Token (1INCHUSD)

0.41357

-0.01643

( -3.82% )

Updated: 08:15:30

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.02255	-5.17059524901	0.43612	0.456	0.426	682546.295937	CX
4	-0.20243	-32.862012987	0.616	0.64639	0.32628	1423250.67287	CX
12	0.02465	6.33806438342	0.38892	0.704	0.32628	2218223.59876	CX
26	0.12657	44.1010452962	0.287	0.704	0.278	2042281.39916	CX
52	-0.06843	-14.1970954357	0.482	0.704	0.202	1327405.44014	CX
156	-5.08643	-92.4805454545	5.5	9	0.202	1247980.23329	CX
260	-0.9108002	-68.7723266501	1.3243702	9	0.202	1312332.88766	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.435	0	0.00	0	0	0	457699
1714261800	0.435	0	0.00	0	0	0	486463
1714175400	0.435	0	0.00	0	0	0	723450
1714089000	0.435	0	0.00	0.433	0.437	0.433	832573
1714002600	0.435	-0.00756	-1.71	0.447	0.456	0.429	1222281
1713916200	0.44256	0.00256	0.58	0.439	0.44561	0.42868	554794
1713829800	0.44	0.011	2.56	0.43612	0.444	0.426	500561
1713743400	0.429	-0.012	-2.72	0.439	0.443	0.42	673349
1713657000	0.441	0.057	14.84	0.44	0.446	0.405	1142254
1713570600	0.384	0	0.00	0	0	0	2666420
1713484200	0.384	0.004	1.05	0.382	0.384	0.382	1232381
1713397800	0.38	-0.01942	-4.86	0.383	0.404	0.368	776479
1713311400	0.39942	-0.00134	-0.33	0.40056	0.40832	0.37929	1491434
1713225000	0.40076	-0.01924	-4.58	0.41557	0.441	0.38272	1677255
1713138600	0.42	0.02646	6.72	0.401	0.424	0.373	3787704
1713052200	0.39354	-0.08146	-17.15	0.474	0.4756	0.32628	5546650
1712965800	0.475	-0.087	-15.48	0.55075	0.564	0.423	3301865
1712879400	0.562	-0.002	-0.35	0.562	0.563	0.562	719975
1712793000	0.564	-0.01366	-2.36	0.579	0.584	0.53	1378841
1712706600	0.57766	-0.03412	-5.58	0.60924	0.61468	0.57496	961313
1712620200	0.61178	0.04378	7.71	0.56576	0.64639	0.556	3136709
1712533800	0.568	0.03	5.58	0.544	0.573	0.543	639668
1712447400	0.538	-0.004	-0.74	0.54	0.54	0.538	259434
1712361000	0.542	0.00068	0.13	0.54722	0.552	0.518	420701
1712274600	0.54132	0	0.00	0	0	0	405265
1712188200	0.54132	-0.00078	-0.14	0	0	0	1179418
1712101800	0.5421	-0.0589	-9.80	0.601	0.601	0.53454	1403737
1712015400	0.601	-0.017	-2.75	0.616	0.632	0.575	2272333
1711929000	0.618	0.013	2.15	0.616	0.619	0.599	390071
1711842600	0.605	0	0.00	0	0	0	499437
1711756200	0.605	0.002	0.33	0.607	0.607	0.605	637715
1711669800	0.603	-0.00504	-0.83	0.589	0.61	0.54	835310
1711583400	0.60804	0.00216	0.36	0	0	0	964421
1711497000	0.60588	0.01676	2.84	0.59118	0.61823	0.59081	1529147
1711410600	0.58912	0.0225	3.97	0.564	0.59261	0.56279	2196078
1711324200	0.56662	0.02015	3.69	0.54635	0.57071	0.54115	537228
1711237800	0.54647	0.04518	9.01	0.55	0.55507	0.53123	579423
1711151400	0.50129	0	0.00	0	0	0	826157
1711065000	0.50129	0	0.00	0	0	0	886611
1710978600	0.50129	-0.00148	-0.29	0	0	0	1691849
1710892200	0.50277	-0.05241	-9.44	0.55702	0.56143	0.48906	3156459
1710805800	0.55518	-0.00834	-1.48	0.58297	0.597	0.54352	1021646
1710719400	0.56352	0.00022	0.04	0	0	0	1254964
1710633000	0.5633	-0.05271	-8.56	0.62016	0.625	0.55253	2441844
1710546600	0.61601	-0.03599	-5.52	0.657	0.664	0.56396	2649468
1710460200	0.652	-0.02	-2.98	0.65731	0.689	0.612	3075417
1710373800	0.672	0.01613	2.46	0.696	0.704	0.649	3763606
1710287400	0.65587	-0.00581	-0.88	0.65785	0.66511	0.60185	2956352
1710201000	0.66168	0.03068	4.86	0.63859	0.675	0.6	9118997
1710114600	0.631	0.007	1.12	0.622	0.637	0.596	2014204
1710028200	0.624	0.016	2.63	0.606	0.631	0.6	4095066
1709941800	0.608	-0.023	-3.65	0.632	0.635	0.594	6880686
1709855400	0.631	0.002	0.32	0.627	0.65	0.599	8437062
1709769000	0.629	0.08582	15.80	0.548	0.641	0.515	7254097
1709682600	0.54318	-0.0475	-8.04	0.58703	0.61224	0.46188	7854604
1709596200	0.59068	0.03368	6.05	0.57992	0.602	0.563	4831520
1709509800	0.557	-0.021	-3.63	0.571	0.594	0.514	3299951
1709423400	0.578	0.037	6.84	0.572	0.584	0.539	3812935
1709337000	0.541	0.043	8.63	0.517	0.551	0.512	4127579
1709250600	0.498	-0.003	-0.60	0.516	0.544	0.48	6322710
1709164200	0.501	0.01353	2.78	0.512	0.517	0.455	4322740
1709077800	0.48747	-0.00825	-1.66	0.49472	0.49556	0.47576	1940745
1708991400	0.49572	-0.00528	-1.05	0.49708	0.50146	0.47611	2203110
1708905000	0.501	0	0.00	0	0	0	2280187
1708818600	0.501	0.014	2.87	0.487	0.557	0.464	7730907
1708732200	0.487	0.04153	9.32	0.459	0.497	0.432	4176888
1708645800	0.44547	0	0.00	0	0	0	1701477
1708559400	0.44547	-0.00075	-0.17	0	0	0	1096006
1708473000	0.44622	-0.01596	-3.45	0.46332	0.46916	0.42183	2189439
1708386600	0.46218	0.01618	3.63	0.45311	0.46755	0.45001	2165775
1708300200	0.446	0	0.00	0	0	0	1804389
1708213800	0.446	0	0.00	0	0	0	1250003
1708127400	0.446	0	0.00	0	0	0	776065
1708041000	0.446	0.01249	2.88	0.462	0.468	0.442	1511788
1707954600	0.43351	0.00046	0.11	0	0	0	998016
1707868200	0.43305	-0.00114	-0.26	0.43527	0.44189	0.4205	698525
1707781800	0.43419	0.04299	10.99	0.42047	0.44013	0.41441	832277
1707695400	0.3912	0	0.00	0	0	0	814636
1707609000	0.3912	0	0.00	0	0	0	527871
1707522600	0.3912	0	0.00	0	0	0	1622238
1707436200	0.3912	0	0.00	0	0	0	1228372
1707349800	0.3912	0.00031	0.08	0	0	0	1262159
1707263400	0.39089	-0.00338	-0.86	0.39337	0.40111	0.38858	888558
1707177000	0.39427	-0.01573	-3.84	0.38892	0.40718	0.3817	2514953
1707090600	0.41	0	0.00	0	0	0	720650
1707004200	0.41	0	0.00	0	0	0	1258910
1706917800	0.41	0.028	7.33	0.387	0.412	0.382	3109630
1706831400	0.382	-0.01	-2.55	0.391	0.391	0.372	756209
1706745000	0.392	-0.018	-4.39	0.425	0.427	0.386	1416357
1706658600	0.41	-0.001	-0.24	0.408	0.43	0.406	2238521
1706572200	0.411	0.026	6.75	0.384	0.417	0.383	1750029
1706485800	0.385	-0.014	-3.51	0.4	0.407	0.382	687985
1706399400	0.399	0.007	1.79	0.393	0.403	0.383	547462

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