Open Price
$ 0.3951
High Price
$ 0.4443
Low Price
$ 0.1031
Close Price
$ 0.1431
Currency
| Time | Opening Price | High | Low | Closing Price | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $ 0.3928 | $ 0.3993 | $ 0.3804 | $ 0.3835 | $ 17,988,424 |
| 2024-12-30 | $ 0.3924 | $ 0.4062 | $ 0.3804 | $ 0.3932 | $ 24,617,234 |
| 2024-12-29 | $ 0.4133 | $ 0.4136 | $ 0.3876 | $ 0.3925 | $ 16,042,770 |
| 2024-12-28 | $ 0.3911 | $ 0.4139 | $ 0.3898 | $ 0.4136 | $ 18,888,802 |
| 2024-12-27 | $ 0.3925 | $ 0.4093 | $ 0.3870 | $ 0.3898 | $ 24,090,087 |
| 2024-12-26 | $ 0.4164 | $ 0.4209 | $ 0.3846 | $ 0.3917 | $ 26,203,916 |
| 2024-12-25 | $ 0.4168 | $ 0.4233 | $ 0.4075 | $ 0.4162 | $ 22,857,420 |
| 2024-12-24 | $ 0.4029 | $ 0.4242 | $ 0.3935 | $ 0.4177 | $ 26,013,497 |
| 2024-12-23 | $ 0.3800 | $ 0.4096 | $ 0.3694 | $ 0.4030 | $ 39,463,225 |
| 2024-12-22 | $ 0.3800 | $ 0.3935 | $ 0.3683 | $ 0.3801 | $ 37,229,782 |
Today In History
Top Trending Coins
About 1inch Historical Price Data