1INCH प्राइस हिस्ट्री
$0.0995
-6.06% 24घं
25 दिस॰ 2020 से 1INCH (1INCH) की ऐतिहासिक कीमतें: साल और महीने के अनुसार OHLC डेटा, पिछले 30 दिन और पूरे इतिहास का लॉगरिदमिक चार्ट। मौजूदा कीमत $0.0995 है।
ऑल-टाइम हाई
$7.87
8 मई 2021
ऑल-टाइम लो
$0.0647
1 जुल॰ 2026
पहले रिकॉर्ड से रिटर्न
-95.67%
25 दिस॰ 2020
सबसे अच्छा महीना
+261.58%
जनवरी 2021
सबसे खराब महीना
-43.16%
मई 2021
लोड हो रहा है…
1INCH की सालाना प्राइस हिस्ट्री
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| 2026 | $0.1416 | $0.1707 | $0.0647 | $0.0995 | -29.73% |
| 2025 | $0.3833 | $0.4444 | $0.1036 | $0.1416 | -63.07% |
| 2024 | $0.4278 | $0.7038 | $0.2106 | $0.3834 | -10.36% |
| 2023 | $0.383 | $0.697 | $0.2011 | $0.4277 | +11.67% |
| 2022 | $2.39 | $2.66 | $0.365 | $0.383 | -83.97% |
| 2021 | $1.36 | $7.87 | $0.9456 | $2.39 | +75.26% |
| 2020 | $0.20 | $3.09 | $0.20 | $1.36 | +581.85% |
1INCH की मासिक प्राइस हिस्ट्री
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| अक्तूबर 2026 | $0.1014 | $0.1085 | $0.0983 | $0.0995 | -1.87% |
| सितंबर 2026 | $0.0887 | $0.1063 | $0.0856 | $0.1014 | +14.45% |
| अगस्त 2026 | $0.0813 | $0.0975 | $0.0795 | $0.0886 | +9.11% |
| जुलाई 2026 | $0.0657 | $0.0887 | $0.0647 | $0.0812 | +23.59% |
| जून 2026 | $0.0867 | $0.0879 | $0.065 | $0.0657 | -24.13% |
| मई 2026 | $0.0925 | $0.1051 | $0.0834 | $0.0866 | -6.48% |
| अप्रैल 2026 | $0.0907 | $0.0996 | $0.0859 | $0.0926 | +2.09% |
| मार्च 2026 | $0.0937 | $0.1084 | $0.085 | $0.0907 | -3.10% |
| फ़रवरी 2026 | $0.1049 | $0.1187 | $0.0798 | $0.0936 | -10.86% |
| जनवरी 2026 | $0.1416 | $0.1707 | $0.0942 | $0.105 | -25.85% |
| दिसंबर 2025 | $0.187 | $0.2067 | $0.14 | $0.1416 | -24.28% |
| नवंबर 2025 | $0.1622 | $0.2308 | $0.1368 | $0.187 | +15.36% |
| अक्तूबर 2025 | $0.2561 | $0.2719 | $0.1036 | $0.1621 | -36.68% |
| सितंबर 2025 | $0.2421 | $0.2788 | $0.222 | $0.256 | +5.74% |
| अगस्त 2025 | $0.2493 | $0.2993 | $0.2321 | $0.2421 | -2.85% |
| जुलाई 2025 | $0.1781 | $0.3916 | $0.1663 | $0.2492 | +40.00% |
| जून 2025 | $0.2084 | $0.2284 | $0.1572 | $0.178 | -14.59% |
| मई 2025 | $0.2062 | $0.2507 | $0.1814 | $0.2084 | +1.07% |
| अप्रैल 2025 | $0.1872 | $0.2175 | $0.1481 | $0.2062 | +10.03% |
| मार्च 2025 | $0.2409 | $0.2615 | $0.1812 | $0.1874 | -22.24% |
| फ़रवरी 2025 | $0.3107 | $0.3152 | $0.204 | $0.241 | -22.41% |
| जनवरी 2025 | $0.3833 | $0.4444 | $0.284 | $0.3106 | -18.99% |
| दिसंबर 2024 | $0.4428 | $0.6328 | $0.3349 | $0.3834 | -13.41% |
| नवंबर 2024 | $0.2459 | $0.4525 | $0.2227 | $0.4428 | +80.00% |
| अक्तूबर 2024 | $0.278 | $0.2982 | $0.2388 | $0.246 | -11.54% |
| सितंबर 2024 | $0.2388 | $0.3204 | $0.2106 | $0.2781 | +16.36% |
| अगस्त 2024 | $0.3407 | $0.3517 | $0.2225 | $0.239 | -29.83% |
| जुलाई 2024 | $0.4002 | $0.4368 | $0.3064 | $0.3406 | -14.91% |
| जून 2024 | $0.4835 | $0.5146 | $0.3686 | $0.4003 | -17.22% |
| मई 2024 | $0.3945 | $0.5352 | $0.3452 | $0.4836 | +22.55% |
| अप्रैल 2024 | $0.6175 | $0.6476 | $0.325 | $0.3946 | -36.10% |
| मार्च 2024 | $0.5102 | $0.7038 | $0.4606 | $0.6175 | +21.05% |
| फ़रवरी 2024 | $0.3908 | $0.558 | $0.3724 | $0.5101 | +30.43% |
| जनवरी 2024 | $0.4278 | $0.5469 | $0.3505 | $0.3911 | -8.56% |
| दिसंबर 2023 | $0.3417 | $0.4612 | $0.3365 | $0.4277 | +25.20% |
| नवंबर 2023 | $0.2936 | $0.418 | $0.2836 | $0.3416 | +16.35% |
1INCH डेली कीमतें — पिछले 30 दिन
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| 7 अक्तू॰ 2026 | $0.1034 | $0.1042 | $0.0983 | $0.0995 | -3.77% |
| 6 अक्तू॰ 2026 | $0.1071 | $0.1077 | $0.103 | $0.1034 | -3.45% |
| 5 अक्तू॰ 2026 | $0.1053 | $0.1079 | $0.104 | $0.1071 | +1.71% |
| 4 अक्तू॰ 2026 | $0.1053 | $0.1085 | $0.1037 | $0.1053 | 0.00% |
| 3 अक्तू॰ 2026 | $0.1018 | $0.1061 | $0.1007 | $0.1053 | +3.54% |
| 2 अक्तू॰ 2026 | $0.1026 | $0.1066 | $0.099 | $0.1017 | -0.78% |
| 1 अक्तू॰ 2026 | $0.1014 | $0.104 | $0.1004 | $0.1025 | +1.08% |
| 30 सित॰ 2026 | $0.1013 | $0.1041 | $0.0999 | $0.1014 | +0.20% |
| 29 सित॰ 2026 | $0.1014 | $0.1063 | $0.098 | $0.1012 | -0.20% |
| 28 सित॰ 2026 | $0.1034 | $0.1039 | $0.0969 | $0.1014 | -1.84% |
| 27 सित॰ 2026 | $0.1025 | $0.1043 | $0.1016 | $0.1033 | +0.68% |
| 26 सित॰ 2026 | $0.1033 | $0.1042 | $0.101 | $0.1026 | -0.87% |
| 25 सित॰ 2026 | $0.1003 | $0.1043 | $0.0989 | $0.1035 | +3.09% |
| 24 सित॰ 2026 | $0.0983 | $0.1022 | $0.0958 | $0.1004 | +2.24% |
| 23 सित॰ 2026 | $0.1042 | $0.1057 | $0.0968 | $0.0982 | -5.67% |
| 22 सित॰ 2026 | $0.1033 | $0.1059 | $0.101 | $0.1041 | +0.77% |
| 21 सित॰ 2026 | $0.0985 | $0.1036 | $0.0978 | $0.1033 | +4.77% |
| 20 सित॰ 2026 | $0.0985 | $0.0994 | $0.0951 | $0.0986 | 0.00% |
| 19 सित॰ 2026 | $0.0973 | $0.1006 | $0.0966 | $0.0986 | +1.44% |
| 18 सित॰ 2026 | $0.0911 | $0.0975 | $0.0905 | $0.0972 | +6.81% |
| 17 सित॰ 2026 | $0.0891 | $0.0917 | $0.0888 | $0.091 | +2.13% |
| 16 सित॰ 2026 | $0.0874 | $0.0891 | $0.0858 | $0.0891 | +1.95% |
| 15 सित॰ 2026 | $0.0932 | $0.0936 | $0.0865 | $0.0874 | -6.42% |
| 14 सित॰ 2026 | $0.0913 | $0.096 | $0.0904 | $0.0934 | +2.52% |
| 13 सित॰ 2026 | $0.092 | $0.0928 | $0.0902 | $0.0911 | -0.98% |
| 12 सित॰ 2026 | $0.0902 | $0.0925 | $0.09 | $0.092 | +2.11% |
| 11 सित॰ 2026 | $0.0881 | $0.0937 | $0.0878 | $0.0901 | +2.27% |
| 10 सित॰ 2026 | $0.0907 | $0.091 | $0.0879 | $0.0881 | -2.87% |
| 9 सित॰ 2026 | $0.0925 | $0.0941 | $0.0887 | $0.0907 | -1.95% |
| 8 सित॰ 2026 | $0.094 | $0.0949 | $0.0911 | $0.0925 | -1.60% |
1INCH ने 8 मई 2021 को $7.87 का ऑल-टाइम हाई बनाया, जबकि हमारे डेटा में सबसे कम कीमत $0.0647 है। सभी मान अमेरिकी डॉलर में, प्रमुख एक्सचेंजों के डेली क्लोज़ पर आधारित हैं।