Open Price
$ 0.3880
High Price
$ 0.6970
Low Price
$ 0.2022
Close Price
$ 0.4271
Currency
| Time | Opening Price | High | Low | Closing Price | Volume |
|---|---|---|---|---|---|
| 2022-12-31 | $ 0.3770 | $ 0.3920 | $ 0.3740 | $ 0.3830 | $ 4,900,918 |
| 2022-12-30 | $ 0.3810 | $ 0.3870 | $ 0.3710 | $ 0.3760 | $ 4,945,540 |
| 2022-12-29 | $ 0.3840 | $ 0.3870 | $ 0.3740 | $ 0.3820 | $ 5,624,351 |
| 2022-12-28 | $ 0.4010 | $ 0.4020 | $ 0.3800 | $ 0.3840 | $ 5,524,004 |
| 2022-12-27 | $ 0.4060 | $ 0.4150 | $ 0.3960 | $ 0.4010 | $ 4,657,314 |
| 2022-12-26 | $ 0.3990 | $ 0.4070 | $ 0.3960 | $ 0.4050 | $ 2,403,388 |
| 2022-12-25 | $ 0.4000 | $ 0.4020 | $ 0.3890 | $ 0.3980 | $ 2,396,406 |
| 2022-12-24 | $ 0.3980 | $ 0.4030 | $ 0.3970 | $ 0.3990 | $ 1,295,063 |
| 2022-12-23 | $ 0.3970 | $ 0.3990 | $ 0.3900 | $ 0.3980 | $ 2,246,816 |
| 2022-12-22 | $ 0.3990 | $ 0.4020 | $ 0.3890 | $ 0.3970 | $ 2,630,649 |
Today In History
Top Trending Coins
About 1inch Historical Price Data