Crypto exchange Coinbase Pro

Market 1inch (1INCH) / USD

Identifier on Coinbase Pro: 1INCH-USD
Date Price Volume Open Low High Close
2021-10-21 4.3840 USD 2,256,632.4200 1INCH 4.1700 USD 4.1420 USD 4.5560 USD 4.3840 USD
2021-10-20 4.2140 USD 3,854,793.5400 1INCH 3.7270 USD 3.6630 USD 4.2440 USD 4.2140 USD
2021-10-19 3.7180 USD 2,233,887.7700 1INCH 3.4480 USD 3.4190 USD 3.7500 USD 3.7180 USD
2021-10-18 3.4360 USD 2,867,478.1500 1INCH 3.4830 USD 3.3000 USD 3.6490 USD 3.4360 USD
2021-10-17 3.4970 USD 3,833,907.0100 1INCH 3.2090 USD 3.1540 USD 3.5770 USD 3.4970 USD
2021-10-16 3.2080 USD 1,073,938.8200 1INCH 3.2410 USD 3.1850 USD 3.3340 USD 3.2080 USD
2021-10-15 3.2510 USD 1,941,872.7900 1INCH 3.3580 USD 3.0410 USD 3.3800 USD 3.2510 USD
2021-10-14 3.3360 USD 4,022,266.2400 1INCH 2.9670 USD 2.9550 USD 3.5050 USD 3.3360 USD
2021-10-13 2.9550 USD 1,396,674.8100 1INCH 2.8940 USD 2.8250 USD 3.0040 USD 2.9550 USD
2021-10-12 2.8910 USD 1,671,153.3100 1INCH 2.9020 USD 2.7020 USD 2.9330 USD 2.8910 USD
2021-10-11 2.8700 USD 1,045,884.7400 1INCH 2.9510 USD 2.8110 USD 3.0590 USD 2.8700 USD
2021-10-10 3.0070 USD 846,167.9800 1INCH 3.1980 USD 2.9740 USD 3.1980 USD 3.0070 USD
2021-10-09 3.1990 USD 672,045.6900 1INCH 3.1630 USD 3.1280 USD 3.2430 USD 3.1990 USD
2021-10-08 3.1620 USD 1,070,458.3100 1INCH 3.1360 USD 3.0880 USD 3.2890 USD 3.1620 USD
2021-10-07 3.1270 USD 1,875,929.4300 1INCH 3.1170 USD 3.0210 USD 3.2530 USD 3.1270 USD
2021-10-06 3.1220 USD 1,932,878.8100 1INCH 3.2890 USD 2.9720 USD 3.3660 USD 3.1220 USD
2021-10-05 3.2780 USD 2,183,799.3200 1INCH 3.1770 USD 3.1370 USD 3.3230 USD 3.2780 USD
2021-10-04 3.1980 USD 2,443,265.9900 1INCH 3.0780 USD 2.9010 USD 3.2210 USD 3.1980 USD
2021-10-03 3.0690 USD 2,780,629.1600 1INCH 3.0500 USD 2.9580 USD 3.2500 USD 3.0690 USD
2021-10-02 3.0580 USD 3,228,369.9100 1INCH 2.9180 USD 2.8150 USD 3.1680 USD 3.0580 USD
2021-10-01 2.9180 USD 3,947,412.0000 1INCH 2.5540 USD 2.5420 USD 2.9610 USD 2.9180 USD
2021-09-30 2.5320 USD 1,644,239.9900 1INCH 2.4920 USD 2.4760 USD 2.6620 USD 2.5320 USD
2021-09-29 2.4780 USD 1,422,310.7400 1INCH 2.3710 USD 2.3640 USD 2.5890 USD 2.4780 USD
2021-09-28 2.4080 USD 1,164,637.7300 1INCH 2.5220 USD 2.3860 USD 2.6170 USD 2.4080 USD
2021-09-27 2.5240 USD 2,353,419.3700 1INCH 2.6820 USD 2.5150 USD 2.9100 USD 2.5240 USD
2021-09-26 2.6630 USD 2,679,746.1100 1INCH 2.4890 USD 2.2170 USD 2.7950 USD 2.6630 USD
2021-09-25 2.4730 USD 874,453.7400 1INCH 2.5530 USD 2.4410 USD 2.5990 USD 2.4730 USD
2021-09-24 2.5660 USD 1,927,523.0200 1INCH 2.7840 USD 2.3660 USD 2.8440 USD 2.5660 USD
2021-09-23 2.7750 USD 1,689,628.4400 1INCH 2.6320 USD 2.5600 USD 2.8500 USD 2.7750 USD
2021-09-22 2.6280 USD 1,320,904.6500 1INCH 2.3220 USD 2.2620 USD 2.6890 USD 2.6280 USD
2021-09-21 2.3100 USD 1,748,797.9000 1INCH 2.5770 USD 2.2410 USD 2.6640 USD 2.3100 USD
2021-09-20 2.5570 USD 1,661,827.1300 1INCH 2.9470 USD 2.5010 USD 2.9540 USD 2.5570 USD
2021-09-19 2.9530 USD 826,396.7600 1INCH 3.1330 USD 2.9060 USD 3.1420 USD 2.9530 USD
2021-09-18 3.1370 USD 1,202,831.6700 1INCH 3.1220 USD 3.0640 USD 3.3160 USD 3.1370 USD
2021-09-17 3.0940 USD 1,274,217.7300 1INCH 3.3260 USD 3.0170 USD 3.3660 USD 3.0940 USD
2021-09-16 3.3380 USD 2,462,127.2600 1INCH 3.3020 USD 3.1820 USD 3.5180 USD 3.3380 USD
2021-09-15 3.2800 USD 2,025,500.4400 1INCH 3.0750 USD 3.0140 USD 3.3320 USD 3.2800 USD
2021-09-14 3.0560 USD 2,400,550.1800 1INCH 2.8360 USD 2.8140 USD 3.1100 USD 3.0560 USD
2021-09-13 2.8440 USD 1,512,710.9800 1INCH 2.9930 USD 2.7080 USD 3.0160 USD 2.8440 USD
2021-09-12 2.9940 USD 1,436,226.3100 1INCH 2.9060 USD 2.8240 USD 3.1170 USD 2.9940 USD
2021-09-11 2.9000 USD 1,092,415.3600 1INCH 2.8870 USD 2.8270 USD 3.0250 USD 2.9000 USD
2021-09-10 2.8790 USD 1,684,962.5900 1INCH 3.0320 USD 2.7360 USD 3.1670 USD 2.8790 USD
2021-09-09 3.0450 USD 1,970,657.6400 1INCH 2.9200 USD 2.8310 USD 3.2030 USD 3.0450 USD
2021-09-08 2.9340 USD 3,493,054.1000 1INCH 2.9360 USD 2.5890 USD 3.0190 USD 2.9340 USD
2021-09-07 2.9250 USD 3,919,420.8100 1INCH 3.7120 USD 2.6000 USD 3.7500 USD 2.9250 USD
2021-09-06 3.7120 USD 1,896,368.0700 1INCH 3.8350 USD 3.5440 USD 3.9670 USD 3.7120 USD
2021-09-05 3.8350 USD 2,101,345.3400 1INCH 3.6850 USD 3.6550 USD 4.0130 USD 3.8350 USD
2021-09-04 3.6940 USD 1,861,966.0900 1INCH 3.5770 USD 3.4800 USD 3.7800 USD 3.6940 USD
2021-09-03 3.5160 USD 3,210,076.4500 1INCH 3.3530 USD 3.2740 USD 3.6790 USD 3.5160 USD
2021-09-02 3.3710 USD 2,070,040.9200 1INCH 3.3410 USD 3.2600 USD 3.4390 USD 3.3710 USD