Riwayat harga 1INCH
$0,1063
+0,59% 24j
Harga historis 1INCH (1INCH) sejak 25 Des 2020: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,1063.
Tertinggi sepanjang masa
$7,87
8 Mei 2021
Terendah sepanjang masa
$0,0647
1 Jul 2026
Imbal hasil sejak data pertama
-95,37%
25 Des 2020
Bulan terbaik
+261,58%
Januari 2021
Bulan terburuk
-43,16%
Mei 2021
Memuat…
Riwayat harga 1INCH per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,1416 | $0,1707 | $0,0647 | $0,1064 | -24,86% |
| 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% |
Riwayat harga 1INCH per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,1014 | $0,1085 | $0,099 | $0,1064 | +4,93% |
| September 2026 | $0,0887 | $0,1063 | $0,0856 | $0,1014 | +14,45% |
| Agustus 2026 | $0,0813 | $0,0975 | $0,0795 | $0,0886 | +9,11% |
| Juli 2026 | $0,0657 | $0,0887 | $0,0647 | $0,0812 | +23,59% |
| Juni 2026 | $0,0867 | $0,0879 | $0,065 | $0,0657 | -24,13% |
| Mei 2026 | $0,0925 | $0,1051 | $0,0834 | $0,0866 | -6,48% |
| April 2026 | $0,0907 | $0,0996 | $0,0859 | $0,0926 | +2,09% |
| Maret 2026 | $0,0937 | $0,1084 | $0,085 | $0,0907 | -3,10% |
| Februari 2026 | $0,1049 | $0,1187 | $0,0798 | $0,0936 | -10,86% |
| Januari 2026 | $0,1416 | $0,1707 | $0,0942 | $0,105 | -25,85% |
| Desember 2025 | $0,187 | $0,2067 | $0,14 | $0,1416 | -24,28% |
| November 2025 | $0,1622 | $0,2308 | $0,1368 | $0,187 | +15,36% |
| Oktober 2025 | $0,2561 | $0,2719 | $0,1036 | $0,1621 | -36,68% |
| September 2025 | $0,2421 | $0,2788 | $0,222 | $0,256 | +5,74% |
| Agustus 2025 | $0,2493 | $0,2993 | $0,2321 | $0,2421 | -2,85% |
| Juli 2025 | $0,1781 | $0,3916 | $0,1663 | $0,2492 | +40,00% |
| Juni 2025 | $0,2084 | $0,2284 | $0,1572 | $0,178 | -14,59% |
| Mei 2025 | $0,2062 | $0,2507 | $0,1814 | $0,2084 | +1,07% |
| April 2025 | $0,1872 | $0,2175 | $0,1481 | $0,2062 | +10,03% |
| Maret 2025 | $0,2409 | $0,2615 | $0,1812 | $0,1874 | -22,24% |
| Februari 2025 | $0,3107 | $0,3152 | $0,204 | $0,241 | -22,41% |
| Januari 2025 | $0,3833 | $0,4444 | $0,284 | $0,3106 | -18,99% |
| Desember 2024 | $0,4428 | $0,6328 | $0,3349 | $0,3834 | -13,41% |
| November 2024 | $0,2459 | $0,4525 | $0,2227 | $0,4428 | +80,00% |
| Oktober 2024 | $0,278 | $0,2982 | $0,2388 | $0,246 | -11,54% |
| September 2024 | $0,2388 | $0,3204 | $0,2106 | $0,2781 | +16,36% |
| Agustus 2024 | $0,3407 | $0,3517 | $0,2225 | $0,239 | -29,83% |
| Juli 2024 | $0,4002 | $0,4368 | $0,3064 | $0,3406 | -14,91% |
| Juni 2024 | $0,4835 | $0,5146 | $0,3686 | $0,4003 | -17,22% |
| Mei 2024 | $0,3945 | $0,5352 | $0,3452 | $0,4836 | +22,55% |
| April 2024 | $0,6175 | $0,6476 | $0,325 | $0,3946 | -36,10% |
| Maret 2024 | $0,5102 | $0,7038 | $0,4606 | $0,6175 | +21,05% |
| Februari 2024 | $0,3908 | $0,558 | $0,3724 | $0,5101 | +30,43% |
| Januari 2024 | $0,4278 | $0,5469 | $0,3505 | $0,3911 | -8,56% |
| Desember 2023 | $0,3417 | $0,4612 | $0,3365 | $0,4277 | +25,20% |
| November 2023 | $0,2936 | $0,418 | $0,2836 | $0,3416 | +16,35% |
Harga harian 1INCH — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,1071 | $0,1077 | $0,1059 | $0,1064 | -0,65% |
| 5 Okt 2026 | $0,1053 | $0,1079 | $0,104 | $0,1071 | +1,71% |
| 4 Okt 2026 | $0,1053 | $0,1085 | $0,1037 | $0,1053 | 0,00% |
| 3 Okt 2026 | $0,1018 | $0,1061 | $0,1007 | $0,1053 | +3,54% |
| 2 Okt 2026 | $0,1026 | $0,1066 | $0,099 | $0,1017 | -0,78% |
| 1 Okt 2026 | $0,1014 | $0,104 | $0,1004 | $0,1025 | +1,08% |
| 30 Sep 2026 | $0,1013 | $0,1041 | $0,0999 | $0,1014 | +0,20% |
| 29 Sep 2026 | $0,1014 | $0,1063 | $0,098 | $0,1012 | -0,20% |
| 28 Sep 2026 | $0,1034 | $0,1039 | $0,0969 | $0,1014 | -1,84% |
| 27 Sep 2026 | $0,1025 | $0,1043 | $0,1016 | $0,1033 | +0,68% |
| 26 Sep 2026 | $0,1033 | $0,1042 | $0,101 | $0,1026 | -0,87% |
| 25 Sep 2026 | $0,1003 | $0,1043 | $0,0989 | $0,1035 | +3,09% |
| 24 Sep 2026 | $0,0983 | $0,1022 | $0,0958 | $0,1004 | +2,24% |
| 23 Sep 2026 | $0,1042 | $0,1057 | $0,0968 | $0,0982 | -5,67% |
| 22 Sep 2026 | $0,1033 | $0,1059 | $0,101 | $0,1041 | +0,77% |
| 21 Sep 2026 | $0,0985 | $0,1036 | $0,0978 | $0,1033 | +4,77% |
| 20 Sep 2026 | $0,0985 | $0,0994 | $0,0951 | $0,0986 | 0,00% |
| 19 Sep 2026 | $0,0973 | $0,1006 | $0,0966 | $0,0986 | +1,44% |
| 18 Sep 2026 | $0,0911 | $0,0975 | $0,0905 | $0,0972 | +6,81% |
| 17 Sep 2026 | $0,0891 | $0,0917 | $0,0888 | $0,091 | +2,13% |
| 16 Sep 2026 | $0,0874 | $0,0891 | $0,0858 | $0,0891 | +1,95% |
| 15 Sep 2026 | $0,0932 | $0,0936 | $0,0865 | $0,0874 | -6,42% |
| 14 Sep 2026 | $0,0913 | $0,096 | $0,0904 | $0,0934 | +2,52% |
| 13 Sep 2026 | $0,092 | $0,0928 | $0,0902 | $0,0911 | -0,98% |
| 12 Sep 2026 | $0,0902 | $0,0925 | $0,09 | $0,092 | +2,11% |
| 11 Sep 2026 | $0,0881 | $0,0937 | $0,0878 | $0,0901 | +2,27% |
| 10 Sep 2026 | $0,0907 | $0,091 | $0,0879 | $0,0881 | -2,87% |
| 9 Sep 2026 | $0,0925 | $0,0941 | $0,0887 | $0,0907 | -1,95% |
| 8 Sep 2026 | $0,094 | $0,0949 | $0,0911 | $0,0925 | -1,60% |
| 7 Sep 2026 | $0,0977 | $0,0977 | $0,093 | $0,094 | -3,69% |
1INCH mencapai rekor tertinggi $7,87 pada 8 Mei 2021, sedangkan harga terendah dalam data kami adalah $0,0647. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.