1inch (1INCH/USD) Historical Prices & Data

1INCH/USD Historical Rates

Date	High	Low	Open	Close	% Change
Dec 4, 2022	0.4937	0.4859	0.486	0.4919	+1.21%
Dec 3, 2022	0.5049	0.482	0.5039	0.486	-3.55%
Dec 2, 2022	0.5121	0.4956	0.509	0.5039	-1.00%
Dec 1, 2022	0.5276	0.4987	0.5267	0.509	-3.36%
Nov 30, 2022	0.5297	0.5121	0.518	0.5267	+1.68%
Nov 29, 2022	0.5242	0.5099	0.5168	0.518	+0.23%
Nov 28, 2022	0.5455	0.5005	0.5189	0.5168	-0.40%
Nov 27, 2022	0.555	0.516	0.5189	0.5189	0.00%
Nov 26, 2022	0.5264	0.5142	0.5161	0.5189	+0.54%
Nov 25, 2022	0.5262	0.5116	0.5261	0.5161	-1.90%
Nov 24, 2022	0.5463	0.5215	0.5446	0.5261	-3.40%
Nov 23, 2022	0.5454	0.528	0.5359	0.5446	+1.62%
Nov 22, 2022	0.5362	0.501	0.502	0.5359	+6.75%
Nov 21, 2022	0.5099	0.4902	0.5031	0.502	-0.22%
Nov 20, 2022	0.5437	0.4984	0.539	0.5031	-6.66%
Nov 19, 2022	0.5438	0.5183	0.5284	0.539	+2.01%
Nov 18, 2022	0.5373	0.5146	0.5146	0.5284	+2.68%
Nov 17, 2022	0.5381	0.503	0.5222	0.5146	-1.46%
Nov 16, 2022	0.5429	0.5134	0.53	0.5222	-1.47%
Nov 15, 2022	0.5447	0.5074	0.5142	0.53	+3.07%
Nov 14, 2022	0.5358	0.4973	0.5352	0.5142	-3.92%
Nov 13, 2022	1.031	0.5015	0.5073	0.5352	+5.50%
Nov 12, 2022	0.5593	0.4963	0.5575	0.5073	-9.00%
Nov 11, 2022	0.569	0.5396	0.567	0.5575	-1.68%
Nov 10, 2022	0.5813	0.5186	0.5263	0.567	+7.73%
Nov 9, 2022	0.5699	0.5129	0.5547	0.5263	-5.12%
Nov 8, 2022	0.6395	0.5117	0.6342	0.5547	-12.54%
Nov 7, 2022	0.6596	0.6231	0.6336	0.6342	+0.09%
Nov 6, 2022	0.6741	0.6296	0.6467	0.6336	-2.03%
Nov 5, 2022	0.6641	0.6309	0.653	0.6467	-0.96%
Nov 4, 2022	0.653	0.6051	0.6086	0.653	+7.30%

Highest:1.031

Lowest:0.482

Average:0.5381

Difference:-0.1167

% Change:-19.18%

Data Vendor: