Crypto exchange OKEx
Market 1inch (1INCH) / EUR
Identifier on OKEx: 1INCH-EUR12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2024-04-27 | 0.3861 EUR | 925.3939 1INCH | 0.3861 EUR | 0.3861 EUR | 0.3893 EUR | 0.3893 EUR |
2024-04-26 | 0.4027 EUR | 171.4185 1INCH | 0.4025 EUR | 0.4013 EUR | 0.4076 EUR | 0.4076 EUR |
2024-04-24 | 0.4163 EUR | 223.5665 1INCH | 0.4154 EUR | 0.4127 EUR | 0.4202 EUR | 0.4127 EUR |
2024-04-23 | 0.4087 EUR | 97.9917 1INCH | 0.4121 EUR | 0.4081 EUR | 0.4121 EUR | 0.4081 EUR |
2024-04-22 | 0.4134 EUR | 919.3201 1INCH | 0.4111 EUR | 0.4111 EUR | 0.4168 EUR | 0.4165 EUR |
2024-04-21 | 0.4020 EUR | 1,148.1273 1INCH | 0.4020 EUR | 0.4020 EUR | 0.4020 EUR | 0.4020 EUR |
2024-04-20 | 0.4135 EUR | 1,153.8552 1INCH | 0.3942 EUR | 0.3942 EUR | 0.4141 EUR | 0.4141 EUR |
2024-04-19 | 0.4593 EUR | 24.9410 1INCH | 0.4953 EUR | 0.4309 EUR | 0.4953 EUR | 0.4309 EUR |
2024-04-14 | 0.5025 EUR | 159.8200 1INCH | 0.5210 EUR | 0.4953 EUR | 0.5210 EUR | 0.4953 EUR |
2024-04-11 | 0.5210 EUR | 26.5331 1INCH | 0.5210 EUR | 0.5210 EUR | 0.5210 EUR | 0.5210 EUR |
2024-04-10 | 0.5243 EUR | 252.5730 1INCH | 0.5428 EUR | 0.5202 EUR | 0.5428 EUR | 0.5211 EUR |
2024-04-08 | 0.5611 EUR | 482.7601 1INCH | 0.5231 EUR | 0.5231 EUR | 0.5671 EUR | 0.5671 EUR |
2024-04-05 | 0.5007 EUR | 395.6479 1INCH | 0.5007 EUR | 0.5007 EUR | 0.5007 EUR | 0.5007 EUR |
2024-04-03 | 0.5055 EUR | 39.7230 1INCH | 0.5055 EUR | 0.5055 EUR | 0.5055 EUR | 0.5055 EUR |
2024-04-01 | 0.5734 EUR | 43.8132 1INCH | 0.5734 EUR | 0.5734 EUR | 0.5734 EUR | 0.5734 EUR |
2024-03-30 | 0.5614 EUR | 8,216.4688 1INCH | 0.5618 EUR | 0.5612 EUR | 0.5618 EUR | 0.5612 EUR |
2024-03-27 | 0.5454 EUR | 627.7870 1INCH | 0.5455 EUR | 0.5423 EUR | 0.5455 EUR | 0.5423 EUR |
2024-03-19 | 0.5068 EUR | 37.8583 1INCH | 0.5137 EUR | 0.5007 EUR | 0.5137 EUR | 0.5007 EUR |
2024-03-11 | 0.6011 EUR | 10.0150 1INCH | 0.6011 EUR | 0.6011 EUR | 0.6011 EUR | 0.6011 EUR |
2024-03-06 | 0.5014 EUR | 2,033.8007 1INCH | 0.5626 EUR | 0.5006 EUR | 0.5626 EUR | 0.5006 EUR |
2024-03-04 | 0.5625 EUR | 824.1975 1INCH | 0.5624 EUR | 0.5624 EUR | 0.5626 EUR | 0.5626 EUR |
2024-03-02 | 0.5297 EUR | 219.8422 1INCH | 0.5092 EUR | 0.5092 EUR | 0.5355 EUR | 0.5355 EUR |
2024-03-01 | 0.4795 EUR | 238.8484 1INCH | 0.4795 EUR | 0.4795 EUR | 0.4795 EUR | 0.4795 EUR |
2024-02-29 | 0.4883 EUR | 382.3096 1INCH | 0.4882 EUR | 0.4882 EUR | 0.4937 EUR | 0.4937 EUR |
2024-02-26 | 0.4571 EUR | 2,038.4892 1INCH | 0.4570 EUR | 0.4570 EUR | 0.4572 EUR | 0.4572 EUR |
2024-02-23 | 0.4387 EUR | 295.4431 1INCH | 0.4387 EUR | 0.4387 EUR | 0.4387 EUR | 0.4387 EUR |
2024-02-19 | 0.4331 EUR | 115.4468 1INCH | 0.4331 EUR | 0.4331 EUR | 0.4331 EUR | 0.4331 EUR |
2024-02-14 | 0.4150 EUR | 194.3240 1INCH | 0.4148 EUR | 0.4141 EUR | 0.4165 EUR | 0.4154 EUR |
2024-01-28 | 0.3645 EUR | 10.0000 1INCH | 0.3645 EUR | 0.3645 EUR | 0.3645 EUR | 0.3645 EUR |
2024-01-24 | 0.3472 EUR | 52.7872 1INCH | 0.3472 EUR | 0.3472 EUR | 0.3472 EUR | 0.3472 EUR |
2024-01-20 | 0.3817 EUR | 1,203.2138 1INCH | 0.3817 EUR | 0.3817 EUR | 0.3817 EUR | 0.3817 EUR |
2024-01-18 | 0.4110 EUR | 1,690.5109 1INCH | 0.4111 EUR | 0.4108 EUR | 0.4111 EUR | 0.4108 EUR |
2024-01-15 | 0.4269 EUR | 1,719.1294 1INCH | 0.4235 EUR | 0.4235 EUR | 0.4325 EUR | 0.4325 EUR |
2024-01-12 | 0.4358 EUR | 1,671.3461 1INCH | 0.4476 EUR | 0.4291 EUR | 0.4476 EUR | 0.4291 EUR |
2024-01-11 | 0.4345 EUR | 4,883.9034 1INCH | 0.4218 EUR | 0.4212 EUR | 0.4622 EUR | 0.4610 EUR |
2024-01-08 | 0.3687 EUR | 1,307.7123 1INCH | 0.3795 EUR | 0.3682 EUR | 0.3798 EUR | 0.3798 EUR |
2024-01-07 | 0.4504 EUR | 2,031.5827 1INCH | 0.4428 EUR | 0.4428 EUR | 0.4583 EUR | 0.4583 EUR |
2024-01-06 | 0.4358 EUR | 309.6963 1INCH | 0.4358 EUR | 0.4358 EUR | 0.4358 EUR | 0.4358 EUR |
2024-01-05 | 0.4368 EUR | 2,098.2652 1INCH | 0.4352 EUR | 0.4352 EUR | 0.4385 EUR | 0.4385 EUR |
2024-01-04 | 0.4254 EUR | 60.0067 1INCH | 0.4274 EUR | 0.4197 EUR | 0.4274 EUR | 0.4197 EUR |
2024-01-02 | 0.4355 EUR | 5,819.6808 1INCH | 0.4424 EUR | 0.4258 EUR | 0.4462 EUR | 0.4364 EUR |
2024-01-01 | 0.4470 EUR | 1,663.5925 1INCH | 0.4438 EUR | 0.4438 EUR | 0.4491 EUR | 0.4491 EUR |
2023-12-26 | 0.3922 EUR | 1,607.2791 1INCH | 0.3961 EUR | 0.3827 EUR | 0.3961 EUR | 0.3827 EUR |
2023-12-24 | 0.3840 EUR | 583.8379 1INCH | 0.3840 EUR | 0.3840 EUR | 0.3840 EUR | 0.3840 EUR |
2023-12-22 | 0.3729 EUR | 12.7714 1INCH | 0.3729 EUR | 0.3729 EUR | 0.3729 EUR | 0.3729 EUR |
2023-12-18 | 0.3209 EUR | 10.0000 1INCH | 0.3209 EUR | 0.3209 EUR | 0.3209 EUR | 0.3209 EUR |
2023-12-17 | 0.3432 EUR | 2,141.7528 1INCH | 0.3432 EUR | 0.3432 EUR | 0.3432 EUR | 0.3432 EUR |
2023-12-13 | 0.3363 EUR | 30,174.9920 1INCH | 0.3355 EUR | 0.3355 EUR | 0.3365 EUR | 0.3360 EUR |
2023-12-05 | 0.3505 EUR | 10.0000 1INCH | 0.3505 EUR | 0.3505 EUR | 0.3505 EUR | 0.3505 EUR |
2023-11-29 | 0.3125 EUR | 30.3455 1INCH | 0.3125 EUR | 0.3125 EUR | 0.3125 EUR | 0.3125 EUR |
12