Crypto exchange Kraken

Market 1inch (1INCH) / USD

Identifier on Kraken: 1INCHUSD
Date Price Volume Open Low High Close
2022-11-14 0.5020 USD 47,233.9427 1INCH 0.5200 USD 0.4750 USD 0.5200 USD 0.5130 USD
2022-11-13 0.4920 USD 133,805.4014 1INCH 0.5080 USD 0.3500 USD 0.5270 USD 0.5170 USD
2022-11-12 0.5150 USD 44,214.6753 1INCH 0.5540 USD 0.4970 USD 0.5540 USD 0.5070 USD
2022-11-11 0.5500 USD 16,774.1285 1INCH 0.5690 USD 0.5410 USD 0.5690 USD 0.5490 USD
2022-11-10 0.5390 USD 132,178.1428 1INCH 0.5200 USD 0.5180 USD 0.5700 USD 0.5650 USD
2022-11-09 0.5360 USD 131,045.9341 1INCH 0.5510 USD 0.5150 USD 0.5550 USD 0.5240 USD
2022-11-08 0.5690 USD 226,108.3821 1INCH 0.6380 USD 0.5120 USD 0.6380 USD 0.5520 USD
2022-11-07 0.6380 USD 98,069.3358 1INCH 0.6350 USD 0.6240 USD 0.6580 USD 0.6280 USD
2022-11-06 0.6570 USD 106,559.5526 1INCH 0.6490 USD 0.6490 USD 0.6730 USD 0.6520 USD
2022-11-05 0.6520 USD 85,456.0181 1INCH 0.6530 USD 0.6420 USD 0.6900 USD 0.6480 USD
2022-11-04 0.6340 USD 80,172.6888 1INCH 0.6050 USD 0.6050 USD 0.6520 USD 0.6500 USD
2022-11-03 0.6080 USD 35,148.7364 1INCH 0.5900 USD 0.5900 USD 0.6140 USD 0.6050 USD
2022-11-02 0.5970 USD 25,947.7746 1INCH 0.6060 USD 0.5790 USD 0.6090 USD 0.5870 USD
2022-11-01 0.6150 USD 25,374.0850 1INCH 0.6150 USD 0.6070 USD 0.6260 USD 0.6090 USD
2022-10-31 0.6290 USD 63,262.2999 1INCH 0.6150 USD 0.6040 USD 0.6440 USD 0.6120 USD
2022-10-30 0.6160 USD 22,840.7667 1INCH 0.6240 USD 0.6020 USD 0.6330 USD 0.6140 USD
2022-10-29 0.6220 USD 24,109.3186 1INCH 0.6200 USD 0.6120 USD 0.6360 USD 0.6280 USD
2022-10-28 0.5990 USD 26,155.5058 1INCH 0.5970 USD 0.5850 USD 0.6210 USD 0.6160 USD
2022-10-27 0.6070 USD 31,129.6177 1INCH 0.6140 USD 0.5950 USD 0.6200 USD 0.5970 USD
2022-10-26 0.6070 USD 114,860.3552 1INCH 0.5830 USD 0.5830 USD 0.6190 USD 0.6120 USD
2022-10-25 0.5790 USD 106,798.0257 1INCH 0.5690 USD 0.5680 USD 0.5910 USD 0.5810 USD
2022-10-24 0.5690 USD 29,634.2665 1INCH 0.5810 USD 0.5600 USD 0.5830 USD 0.5690 USD
2022-10-23 0.5710 USD 63,259.0725 1INCH 0.5720 USD 0.5620 USD 0.5800 USD 0.5800 USD
2022-10-22 0.5700 USD 46,440.3660 1INCH 0.5700 USD 0.5580 USD 0.5720 USD 0.5690 USD
2022-10-21 0.5560 USD 35,021.6378 1INCH 0.5610 USD 0.5450 USD 0.5670 USD 0.5640 USD
2022-10-20 0.5660 USD 148,180.9324 1INCH 0.5670 USD 0.5560 USD 0.5810 USD 0.5610 USD
2022-10-19 0.5660 USD 40,464.9049 1INCH 0.5700 USD 0.5580 USD 0.5820 USD 0.5650 USD
2022-10-18 0.5690 USD 15,294.1117 1INCH 0.5780 USD 0.5610 USD 0.5810 USD 0.5710 USD
2022-10-17 0.5730 USD 14,941.5204 1INCH 0.5680 USD 0.5650 USD 0.5770 USD 0.5750 USD
2022-10-16 0.5660 USD 33,015.8065 1INCH 0.5650 USD 0.5600 USD 0.5710 USD 0.5670 USD
2022-10-15 0.5630 USD 15,794.5553 1INCH 0.5610 USD 0.5570 USD 0.5680 USD 0.5640 USD
2022-10-14 0.5670 USD 38,023.0107 1INCH 0.5630 USD 0.5540 USD 0.5770 USD 0.5560 USD
2022-10-13 0.5500 USD 131,418.0698 1INCH 0.5690 USD 0.5350 USD 0.5700 USD 0.5670 USD
2022-10-12 0.5690 USD 14,642.1752 1INCH 0.5640 USD 0.5630 USD 0.5730 USD 0.5710 USD
2022-10-11 0.5630 USD 24,806.0969 1INCH 0.5750 USD 0.5600 USD 0.5750 USD 0.5620 USD
2022-10-10 0.6010 USD 62,068.9671 1INCH 0.6090 USD 0.5790 USD 0.6350 USD 0.5800 USD
2022-10-09 0.6030 USD 19,911.7565 1INCH 0.6020 USD 0.5980 USD 0.6120 USD 0.6050 USD
2022-10-08 0.6020 USD 112,926.4139 1INCH 0.6170 USD 0.5950 USD 0.6250 USD 0.5970 USD
2022-10-07 0.6200 USD 150,934.8092 1INCH 0.5770 USD 0.5740 USD 0.6460 USD 0.6110 USD
2022-10-06 0.5830 USD 3,834.4424 1INCH 0.5860 USD 0.5770 USD 0.5920 USD 0.5790 USD
2022-10-05 0.5800 USD 10,927.9418 1INCH 0.5860 USD 0.5680 USD 0.5890 USD 0.5820 USD
2022-10-04 0.5770 USD 15,808.4494 1INCH 0.5710 USD 0.5710 USD 0.5890 USD 0.5890 USD
2022-10-03 0.5660 USD 31,064.8286 1INCH 0.5540 USD 0.5480 USD 0.5750 USD 0.5750 USD
2022-10-02 0.5710 USD 21,506.4869 1INCH 0.5760 USD 0.5570 USD 0.5790 USD 0.5590 USD
2022-10-01 0.5770 USD 18,737.2010 1INCH 0.5760 USD 0.5730 USD 0.5800 USD 0.5740 USD
2022-09-30 0.5820 USD 30,425.5718 1INCH 0.5840 USD 0.5710 USD 0.5900 USD 0.5750 USD
2022-09-29 0.5810 USD 53,986.9503 1INCH 0.5880 USD 0.5740 USD 0.5910 USD 0.5820 USD
2022-09-28 0.5930 USD 25,424.0599 1INCH 0.6090 USD 0.5770 USD 0.6110 USD 0.5890 USD
2022-09-27 0.6260 USD 44,460.4538 1INCH 0.6260 USD 0.6020 USD 0.6480 USD 0.6020 USD
2022-09-26 0.6160 USD 48,039.1855 1INCH 0.6040 USD 0.5980 USD 0.6350 USD 0.6250 USD