Identifier on Kraken: 1INCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.1631 USD |
230,161.6689 1INCH |
0.1610 USD |
0.1602 USD |
0.1666 USD |
0.1626 USD |
| 2025-12-15 |
0.1612 USD |
228,925.1291 1INCH |
0.1665 USD |
0.1564 USD |
0.1690 USD |
0.1597 USD |
| 2025-12-14 |
0.1706 USD |
30,682.6627 1INCH |
0.1752 USD |
0.1664 USD |
0.1752 USD |
0.1664 USD |
| 2025-12-13 |
0.1733 USD |
67,508.8477 1INCH |
0.1715 USD |
0.1715 USD |
0.1775 USD |
0.1770 USD |
| 2025-12-12 |
0.1740 USD |
10,252.3687 1INCH |
0.1739 USD |
0.1738 USD |
0.1758 USD |
0.1746 USD |
| 2025-12-11 |
0.1696 USD |
97,687.4884 1INCH |
0.1730 USD |
0.1676 USD |
0.1730 USD |
0.1725 USD |
| 2025-12-10 |
0.1759 USD |
61,565.6721 1INCH |
0.1797 USD |
0.1733 USD |
0.1799 USD |
0.1756 USD |
| 2025-12-09 |
0.1779 USD |
174,383.2410 1INCH |
0.1779 USD |
0.1737 USD |
0.1877 USD |
0.1809 USD |
| 2025-12-08 |
0.1794 USD |
88,356.3101 1INCH |
0.1787 USD |
0.1768 USD |
0.1823 USD |
0.1768 USD |
| 2025-12-07 |
0.1800 USD |
81,015.5376 1INCH |
0.1864 USD |
0.1765 USD |
0.1869 USD |
0.1836 USD |
| 2025-12-06 |
0.1820 USD |
26,981.4426 1INCH |
0.1831 USD |
0.1806 USD |
0.1858 USD |
0.1858 USD |
| 2025-12-05 |
0.1849 USD |
476,590.0829 1INCH |
0.1887 USD |
0.1788 USD |
0.1928 USD |
0.1837 USD |
| 2025-12-04 |
0.1875 USD |
412,256.8577 1INCH |
0.1978 USD |
0.1834 USD |
0.1982 USD |
0.1891 USD |
| 2025-12-03 |
0.2036 USD |
253,850.9821 1INCH |
0.2033 USD |
0.1936 USD |
0.2062 USD |
0.1977 USD |
| 2025-12-02 |
0.1896 USD |
25,677.6142 1INCH |
0.1877 USD |
0.1873 USD |
0.1924 USD |
0.1915 USD |
| 2025-12-01 |
0.1794 USD |
267,930.4998 1INCH |
0.1869 USD |
0.1763 USD |
0.1869 USD |
0.1829 USD |
| 2025-11-30 |
0.1919 USD |
109,101.4787 1INCH |
0.1953 USD |
0.1905 USD |
0.1953 USD |
0.1917 USD |
| 2025-11-29 |
0.2008 USD |
10,536.8797 1INCH |
0.2025 USD |
0.1991 USD |
0.2028 USD |
0.1993 USD |
| 2025-11-28 |
0.2023 USD |
491,715.7997 1INCH |
0.2011 USD |
0.1970 USD |
0.2066 USD |
0.2002 USD |
| 2025-11-27 |
0.1916 USD |
25,198.6777 1INCH |
0.1904 USD |
0.1904 USD |
0.1930 USD |
0.1922 USD |
| 2025-11-26 |
0.1907 USD |
74,834.3486 1INCH |
0.1893 USD |
0.1862 USD |
0.1930 USD |
0.1903 USD |
| 2025-11-25 |
0.1911 USD |
260,511.4221 1INCH |
0.1936 USD |
0.1853 USD |
0.1992 USD |
0.1893 USD |
| 2025-11-24 |
0.1885 USD |
380,958.3986 1INCH |
0.1818 USD |
0.1814 USD |
0.1951 USD |
0.1903 USD |
| 2025-11-23 |
0.1942 USD |
930,995.8653 1INCH |
0.1852 USD |
0.1828 USD |
0.2025 USD |
0.1847 USD |
| 2025-11-22 |
0.1780 USD |
826,852.6633 1INCH |
0.1721 USD |
0.1693 USD |
0.1852 USD |
0.1840 USD |
| 2025-11-21 |
0.1664 USD |
260,277.7284 1INCH |
0.1723 USD |
0.1600 USD |
0.1754 USD |
0.1600 USD |
| 2025-11-20 |
0.1842 USD |
102,011.6105 1INCH |
0.1839 USD |
0.1805 USD |
0.1855 USD |
0.1829 USD |
| 2025-11-19 |
0.1860 USD |
253,409.1206 1INCH |
0.1883 USD |
0.1785 USD |
0.1920 USD |
0.1851 USD |
| 2025-11-18 |
0.1882 USD |
532,299.6432 1INCH |
0.1826 USD |
0.1779 USD |
0.1969 USD |
0.1879 USD |
| 2025-11-17 |
0.1882 USD |
33,754.6038 1INCH |
0.1867 USD |
0.1856 USD |
0.1919 USD |
0.1912 USD |
| 2025-11-16 |
0.1915 USD |
648,250.2028 1INCH |
0.1877 USD |
0.1817 USD |
0.1968 USD |
0.1823 USD |
| 2025-11-15 |
0.1900 USD |
205,169.9872 1INCH |
0.1806 USD |
0.1806 USD |
0.1947 USD |
0.1868 USD |
| 2025-11-14 |
0.1950 USD |
1,315,456.8456 1INCH |
0.1990 USD |
0.1786 USD |
0.2129 USD |
0.1807 USD |
| 2025-11-13 |
0.2081 USD |
472,315.5605 1INCH |
0.2102 USD |
0.1977 USD |
0.2215 USD |
0.2007 USD |
| 2025-11-12 |
0.2125 USD |
138,026.8933 1INCH |
0.2053 USD |
0.2053 USD |
0.2146 USD |
0.2134 USD |
| 2025-11-11 |
0.2145 USD |
411,217.6457 1INCH |
0.2229 USD |
0.2085 USD |
0.2258 USD |
0.2126 USD |
| 2025-11-10 |
0.2166 USD |
564,570.1627 1INCH |
0.2228 USD |
0.2068 USD |
0.2273 USD |
0.2076 USD |
| 2025-11-09 |
0.1962 USD |
201,704.4794 1INCH |
0.2010 USD |
0.1942 USD |
0.2013 USD |
0.1951 USD |
| 2025-11-08 |
0.2046 USD |
541,832.5892 1INCH |
0.2121 USD |
0.1960 USD |
0.2134 USD |
0.2031 USD |
| 2025-11-07 |
0.2046 USD |
2,048,954.9902 1INCH |
0.1898 USD |
0.1855 USD |
0.2193 USD |
0.2159 USD |
| 2025-11-06 |
0.1965 USD |
2,454,939.6220 1INCH |
0.1890 USD |
0.1745 USD |
0.2300 USD |
0.1768 USD |
| 2025-11-05 |
0.1486 USD |
39,873.3692 1INCH |
0.1452 USD |
0.1392 USD |
0.1509 USD |
0.1506 USD |
| 2025-11-04 |
0.1507 USD |
174,263.7632 1INCH |
0.1520 USD |
0.1453 USD |
0.1549 USD |
0.1485 USD |
| 2025-11-03 |
0.1552 USD |
263,513.6628 1INCH |
0.1724 USD |
0.1478 USD |
0.1724 USD |
0.1529 USD |
| 2025-11-02 |
0.1686 USD |
85,100.8625 1INCH |
0.1698 USD |
0.1672 USD |
0.1734 USD |
0.1689 USD |
| 2025-11-01 |
0.1643 USD |
8,359.4054 1INCH |
0.1618 USD |
0.1618 USD |
0.1656 USD |
0.1656 USD |
| 2025-10-31 |
0.1604 USD |
892.5792 1INCH |
0.1602 USD |
0.1600 USD |
0.1614 USD |
0.1610 USD |
| 2025-10-30 |
0.1629 USD |
172,103.1460 1INCH |
0.1700 USD |
0.1566 USD |
0.1700 USD |
0.1592 USD |
| 2025-10-29 |
0.1709 USD |
17,842.9078 1INCH |
0.1725 USD |
0.1700 USD |
0.1742 USD |
0.1703 USD |
| 2025-10-28 |
0.1797 USD |
132,763.5821 1INCH |
0.1794 USD |
0.1764 USD |
0.1816 USD |
0.1764 USD |