CRYPTO:1INCHUSD
1inch / US Dollar Cryptocurrency Price (Quote)
$0.362
+0.0029 (+0.81%)
At Close: May 12, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.350 | $0.564 | Sunday, 12th May 2024 1INCHUSD stock ended at $0.362. This is 0.81% more than the trading day before Saturday, 11th May 2024. During the day the stock fluctuated 1.94% from a day low at $0.360 to a day high of $0.367. |
| 90 days | $0.350 | $0.740 | |
| 52 weeks | $0.202 | $0.740 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2024 | $0.362 | $0.367 | $0.360 | $0.362 | 14 173 011 |
| May 11, 2024 | $0.380 | $0.385 | $0.358 | $0.359 | 2 690 652 |
| May 10, 2024 | $0.381 | $0.385 | $0.358 | $0.360 | 23 737 194 |
| May 09, 2024 | $0.369 | $0.381 | $0.362 | $0.373 | 2 588 729 |
| May 08, 2024 | $0.371 | $0.380 | $0.360 | $0.372 | 24 886 252 |
| May 07, 2024 | $0.391 | $0.403 | $0.380 | $0.384 | 3 129 016 |
| May 06, 2024 | $0.391 | $0.403 | $0.379 | $0.384 | 24 514 486 |
| May 05, 2024 | $0.383 | $0.394 | $0.380 | $0.392 | 2 083 470 |
| May 04, 2024 | $0.384 | $0.394 | $0.381 | $0.391 | 22 820 408 |
| May 03, 2024 | $0.367 | $0.374 | $0.351 | $0.373 | 9 974 210 |
| May 02, 2024 | $0.367 | $0.374 | $0.351 | $0.371 | 62 088 560 |
| May 01, 2024 | $0.422 | $0.428 | $0.380 | $0.389 | 3 481 732 |
| Apr 30, 2024 | $0.421 | $0.427 | $0.380 | $0.388 | 26 820 546 |
| Apr 29, 2024 | $0.439 | $0.446 | $0.433 | $0.433 | 1 700 174 |
| Apr 28, 2024 | $0.438 | $0.447 | $0.433 | $0.434 | 19 030 224 |
| Apr 27, 2024 | $0.433 | $0.441 | $0.424 | $0.433 | 2 532 301 |
| Apr 26, 2024 | $0.432 | $0.480 | $0.410 | $0.433 | 23 856 258 |
| Apr 25, 2024 | $0.442 | $0.456 | $0.428 | $0.445 | 5 062 400 |
| Apr 24, 2024 | $0.443 | $0.456 | $0.429 | $0.445 | 35 544 336 |
| Apr 23, 2024 | $0.429 | $0.443 | $0.426 | $0.442 | 2 187 854 |
| Apr 22, 2024 | $0.429 | $0.443 | $0.426 | $0.442 | 22 174 814 |
| Apr 21, 2024 | $0.415 | $0.444 | $0.406 | $0.444 | 4 039 637 |
| Apr 20, 2024 | $0.416 | $0.444 | $0.405 | $0.444 | 31 857 382 |
| Apr 19, 2024 | $0.381 | $0.410 | $0.372 | $0.407 | 3 780 976 |
| Apr 18, 2024 | $0.382 | $0.409 | $0.350 | $0.407 | 30 086 304 |
