UK markets closed

1inch Network GBP (1INCH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.311672+0.001958 (+0.63%)
As of 10:20PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.3089830.3135700.3033220.3116720.31167216,747,998
04 May 20240.2944540.3088280.2904830.3052630.30526328,678,849
03 May 20240.2934560.2980620.2807330.2944540.29445438,387,885
02 May 20240.3156750.3175420.2891410.2934560.29345646,933,786
01 May 20240.3357310.3399700.3051890.3156760.31567622,327,108
30 Apr 20240.3402860.3432360.3262540.3357300.33573019,114,383
29 Apr 20240.3511880.3567450.3396630.3402860.34028616,016,917
28 Apr 20240.3425640.3531020.3313340.3511880.35118819,353,083
27 Apr 20240.3464460.3526010.3397210.3425640.34256418,785,122
26 Apr 20240.3488380.3505090.3324500.3464460.34644621,467,935
25 Apr 20240.3552060.3663260.3457190.3488540.34885430,603,168
24 Apr 20240.3557200.3572870.3470140.3552060.35520618,264,390
23 Apr 20240.3461830.3595940.3445650.3557200.35572018,283,057
22 Apr 20240.3576410.3579670.3415930.3461830.34618317,918,845
21 Apr 20240.3355320.3608830.3286000.3576410.35764124,392,785
20 Apr 20240.3274480.3502090.3044860.3355310.33553130,911,810
19 Apr 20240.3056720.3301380.2987910.3274480.32744823,648,884
18 Apr 20240.3207740.3246500.2970580.3056720.30567224,388,818
17 Apr 20240.3221000.3272410.3056110.3207740.32077426,519,684
16 Apr 20240.3357360.3523740.3087260.3221000.32210033,387,132
15 Apr 20240.3144960.3403340.3008720.3357280.33572838,085,636
14 Apr 20240.3808060.3813740.2749670.3144960.31449656,753,710
13 Apr 20240.4398270.4510940.3443470.3808060.38080647,667,127
12 Apr 20240.4500750.4521090.4326980.4398270.43982723,780,346
11 Apr 20240.4548990.4598220.4307910.4500750.45007531,302,179
10 Apr 20240.4833010.4853140.4536220.4548990.45489937,030,695
09 Apr 20240.4493270.5055720.4401510.4833010.48330193,444,359
08 Apr 20240.4312250.4529620.4301480.4493270.44932723,268,251
07 Apr 20240.4285110.4341750.4240470.4312250.43122514,922,739
06 Apr 20240.4346820.4357910.4111440.4285110.42851121,607,626
05 Apr 20240.4244570.4416420.4141970.4346660.43466622,327,234
04 Apr 20240.4303090.4415330.4160110.4244570.42445726,829,334
03 Apr 20240.4771790.4780830.4256830.4303090.43030938,319,569
02 Apr 20240.4892840.4989040.4598290.4771790.47717944,402,605
01 Apr 20240.4802860.4897130.4748610.4892840.48928420,780,773
31 Mar 20240.4735900.4932000.4696870.4802860.48028628,606,756
30 Mar 20240.4778570.4808750.4623220.4735900.47359024,586,461
29 Mar 20240.4619340.4795740.4529690.4778570.47785726,755,437
28 Mar 20240.4813070.4867920.4570260.4619330.46193331,492,944
27 Mar 20240.4678680.4881730.4676880.4813070.48130731,944,397
26 Mar 20240.4492020.4688370.4473040.4678680.46786827,117,408
25 Mar 20240.4318490.4528810.4299380.4492020.44920220,595,266
24 Mar 20240.4268540.4401710.4226790.4318490.43184920,190,510
23 Mar 20240.4385530.4464440.4141150.4268540.42685425,786,438
22 Mar 20240.4303000.4437780.4241280.4385520.43855229,355,540
21 Mar 20240.3939420.4306610.3813790.4303000.43030036,434,358
20 Mar 20240.4365210.4409180.3854270.3939420.39394243,263,039
19 Mar 20240.4609930.4682680.4271840.4365210.43652130,842,362
18 Mar 20240.4430120.4666180.4208830.4637870.46378737,456,658
17 Mar 20240.4836300.4922500.4343210.4430120.44301255,957,775
16 Mar 20240.5150210.5207880.4476280.4836300.48363062,351,543
15 Mar 20240.5342460.5376700.4841510.5150230.51502350,803,618
14 Mar 20240.5143380.5491820.5085650.5342460.53424660,149,310
13 Mar 20240.5156880.5184520.4781450.5143380.51433850,643,651
12 Mar 20240.4982490.5262580.4702360.5156880.51568870,023,136
11 Mar 20240.4851090.4994820.4650790.4982480.49824841,949,936
10 Mar 20240.4732360.4905750.4680820.4851090.48510936,270,099
09 Mar 20240.4935420.4954480.4631110.4732360.47323643,741,780
08 Mar 20240.4976640.5087660.4712280.4935490.49354955,553,052
07 Mar 20240.4260870.4976640.4061800.4976640.497664132,950,344
06 Mar 20240.4652780.4804970.3855790.4260660.42606687,422,170
05 Mar 20240.4656680.4738420.4472180.4652470.46524765,181,612
04 Mar 20240.4596300.4683500.4266020.4656100.46561052,659,081
03 Mar 20240.4351450.4603090.4275560.4596640.45966452,778,452
02 Mar 20240.4034400.4373560.4034400.4351680.43516850,912,394
01 Mar 20240.3958890.4239890.3911840.4034420.40344270,043,653
29 Feb 20240.3848840.4068400.3681640.3958850.39588559,250,431
28 Feb 20240.3906160.3906280.3768360.3848630.38486336,341,950
27 Feb 20240.3915940.3958890.3760020.3906180.39061832,959,664
26 Feb 20240.3898340.3975070.3766590.3915940.39159444,945,169
25 Feb 20240.3716740.4368930.3672310.3898250.389825173,212,458
24 Feb 20240.3492520.3883060.3401450.3716470.37164776,464,126
23 Feb 20240.3441570.3567240.3393550.3492720.34927222,811,004
22 Feb 20240.3532090.3541500.3319640.3441700.34417021,105,046
21 Feb 20240.3668710.3708840.3390130.3532310.35323132,826,171
20 Feb 20240.3585270.3707680.3580910.3668880.36688822,310,959
19 Feb 20240.3518120.3657190.3470200.3585330.35853321,160,181
18 Feb 20240.3596610.3651950.3405340.3518260.35182620,239,212
17 Feb 20240.3590290.3678140.3501700.3596260.35962623,548,766
16 Feb 20240.3571270.3700630.3524280.3590300.35903042,593,401
15 Feb 20240.3444500.3579550.3408010.3571300.35713019,339,937
14 Feb 20240.3437390.3485730.3342760.3444510.34445119,654,882
13 Feb 20240.3324620.3484750.3288200.3437620.34376217,730,461
12 Feb 20240.3331180.3467110.3319450.3324450.33244518,077,276
11 Feb 20240.3373920.3440540.3310940.3331200.33312015,954,337
10 Feb 20240.3230740.3399020.3227340.3373440.33734422,943,679
09 Feb 20240.3241760.3270270.3182980.3230870.32308718,705,143
08 Feb 20240.3099590.3268400.3067960.3241790.32417917,875,116
07 Feb 20240.3139930.3181850.3094540.3099750.30997514,328,376
06 Feb 20240.3081020.3236680.3037010.3139950.31399518,186,776
05 Feb 20240.3242600.3242670.3082040.3082040.30820415,478,758
04 Feb 20240.3244440.3279250.3118290.3242770.32427719,135,969
03 Feb 20240.2999380.3253970.2994690.3243610.32436126,291,212
02 Feb 20240.3085090.3086160.2938650.2999430.29994319,827,042
01 Feb 20240.3228800.3350110.3061600.3085170.30851740,514,863
31 Jan 20240.3233250.3377220.3208300.3228040.32280436,820,225
30 Jan 20240.3030450.3272230.3018850.3233250.32332525,480,047
29 Jan 20240.3144180.3197230.3014930.3030900.30309018,853,946
28 Jan 20240.3095190.3172340.3015940.3144180.31441816,500,135
27 Jan 20240.2967990.3106270.2938360.3094870.30948718,208,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...