What historical data is shown for 1INCH?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
1INCH (1INCH) Historical Data
ETH
DeFi
1INCH Historical Price Information — Daily 1INCH Open, High, Low, Close & Volume
$0.0874
-2.89% 1D
Recently Viewed
1H+1.16%
1D-2.89%
1W-5.72%
1M+4.92%
1INCH (1INCH) has 90 days of daily open, high, low and close on file. Over that window 1INCH ranged $0.06578 to $0.09779, closed at $0.08729 and is up 19.5% across the window.
1INCH — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.09779
Window low
$0.06578
First → last
+19.51%
Latest close
$0.08729
vs live
+0.13%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
1INCH Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.08748 | $0.08849 | $0.08584 | $0.08729 | -0.22% | $43,937 | $122.69M |
| Sep 15, 2026 | $0.09336 | $0.09353 | $0.08659 | $0.08748 | -6.30% | $60,668 | $122.96M |
| Sep 14, 2026 | $0.09129 | $0.0959 | $0.09045 | $0.09336 | +2.27% | $58,502 | $131.22M |
| Sep 13, 2026 | $0.09197 | $0.09271 | $0.0902 | $0.09129 | -0.74% | $57,540 | $128.31M |
| Sep 12, 2026 | $0.09017 | $0.09249 | $0.08993 | $0.09197 | +2.00% | $58,068 | $129.27M |
| Sep 11, 2026 | $0.08809 | $0.09321 | $0.08793 | $0.09017 | +2.36% | $63,878 | $126.74M |
| Sep 10, 2026 | $0.09073 | $0.09099 | $0.08795 | $0.08809 | -2.91% | $60,792 | $123.82M |
| Sep 9, 2026 | $0.09256 | $0.09404 | $0.08918 | $0.09073 | -1.98% | $63,168 | $127.53M |
| Sep 8, 2026 | $0.09397 | $0.09491 | $0.09116 | $0.09256 | -1.50% | $60,048 | $130.10M |
| Sep 7, 2026 | $0.09779 | $0.09779 | $0.09301 | $0.09397 | -3.91% | $79,856 | $132.08M |
| Sep 6, 2026 | $0.09473 | $0.09779 | $0.0940 | $0.09779 | +3.23% | $68,198 | $137.45M |
| Sep 5, 2026 | $0.09067 | $0.09526 | $0.09033 | $0.09473 | +4.48% | $57,992 | $133.15M |
| Sep 4, 2026 | $0.09208 | $0.0939 | $0.08867 | $0.09067 | -1.53% | $61,873 | $127.44M |
| Sep 3, 2026 | $0.08715 | $0.09269 | $0.0866 | $0.09208 | +5.66% | $58,155 | $129.43M |
| Sep 2, 2026 | $0.08866 | $0.09099 | $0.08613 | $0.08715 | -1.70% | $63,014 | $122.50M |
| Sep 1, 2026 | $0.08868 | $0.09077 | $0.08739 | $0.08866 | -0.02% | $61,034 | $124.62M |
| Aug 31, 2026 | $0.08735 | $0.08917 | $0.08711 | $0.08868 | +1.52% | $53,294 | $124.65M |
| Aug 30, 2026 | $0.08833 | $0.09108 | $0.08636 | $0.08735 | -1.11% | $57,476 | $122.78M |
| Aug 29, 2026 | $0.08815 | $0.08866 | $0.08723 | $0.08833 | +0.20% | $59,944 | $124.15M |
| Aug 28, 2026 | $0.09103 | $0.09204 | $0.08578 | $0.08815 | -3.16% | $54,931 | $123.90M |
| Aug 27, 2026 | $0.0901 | $0.09138 | $0.08903 | $0.09103 | +1.03% | $61,179 | $127.95M |
| Aug 26, 2026 | $0.08913 | $0.09027 | $0.08749 | $0.0901 | +1.09% | $60,719 | $126.64M |
| Aug 25, 2026 | $0.09055 | $0.09208 | $0.08809 | $0.08913 | -1.57% | $60,348 | $125.28M |
| Aug 24, 2026 | $0.09257 | $0.09262 | $0.08945 | $0.09055 | -2.18% | $57,778 | $127.27M |
| Aug 23, 2026 | $0.09135 | $0.09369 | $0.08886 | $0.09257 | +1.34% | $54,118 | $130.11M |
| Aug 22, 2026 | $0.09536 | $0.09746 | $0.08014 | $0.09135 | -4.21% | $83,329 | $128.40M |
| Aug 21, 2026 | $0.08808 | $0.09573 | $0.08792 | $0.09536 | +8.27% | $73,542 | $134.04M |
| Aug 20, 2026 | $0.08667 | $0.08851 | $0.08609 | $0.08808 | +1.63% | $63,106 | $123.80M |
| Aug 19, 2026 | $0.08349 | $0.0880 | $0.08284 | $0.08667 | +3.81% | $67,499 | $121.82M |
| Aug 18, 2026 | $0.08338 | $0.08367 | $0.08226 | $0.08349 | +0.13% | $59,204 | $117.35M |
| Aug 17, 2026 | $0.08196 | $0.08525 | $0.08173 | $0.08338 | +1.73% | $82,232 | $117.20M |
| Aug 16, 2026 | $0.08247 | $0.08285 | $0.08192 | $0.08196 | -0.62% | $56,673 | $115.20M |
| Aug 15, 2026 | $0.08303 | $0.08375 | $0.08244 | $0.08247 | -0.67% | $57,542 | $115.92M |
| Aug 14, 2026 | $0.08346 | $0.08349 | $0.08192 | $0.08303 | -0.52% | $58,059 | $116.70M |
| Aug 13, 2026 | $0.08299 | $0.08388 | $0.08284 | $0.08346 | +0.57% | $59,924 | $117.31M |
| Aug 12, 2026 | $0.08336 | $0.08425 | $0.08233 | $0.08299 | -0.44% | $55,693 | $116.65M |
| Aug 11, 2026 | $0.08327 | $0.08409 | $0.08247 | $0.08336 | +0.11% | $56,756 | $117.17M |
| Aug 10, 2026 | $0.08427 | $0.0850 | $0.08268 | $0.08327 | -1.19% | $54,590 | $117.04M |
| Aug 9, 2026 | $0.08389 | $0.08489 | $0.08362 | $0.08427 | +0.45% | $52,299 | $118.45M |
| Aug 8, 2026 | $0.08425 | $0.08476 | $0.08373 | $0.08389 | -0.43% | $58,955 | $117.91M |
| Aug 7, 2026 | $0.08363 | $0.08476 | $0.08312 | $0.08425 | +0.74% | $55,733 | $118.42M |
| Aug 6, 2026 | $0.08317 | $0.08423 | $0.08285 | $0.08363 | +0.55% | $57,946 | $117.55M |
| Aug 5, 2026 | $0.08184 | $0.08374 | $0.08183 | $0.08317 | +1.63% | $55,459 | $116.90M |
| Aug 4, 2026 | $0.08112 | $0.08304 | $0.08054 | $0.08184 | +0.89% | $56,298 | $115.03M |
| Aug 3, 2026 | $0.08154 | $0.08219 | $0.08003 | $0.08112 | -0.52% | $55,802 | $114.02M |
| Aug 2, 2026 | $0.08071 | $0.08339 | $0.08062 | $0.08154 | +1.03% | $55,755 | $114.61M |
| Aug 1, 2026 | $0.08137 | $0.08228 | $0.0796 | $0.08071 | -0.81% | $53,306 | $113.44M |
| Jul 31, 2026 | $0.08538 | $0.08604 | $0.08123 | $0.08137 | -4.70% | $53,511 | $114.37M |
| Jul 30, 2026 | $0.08348 | $0.08668 | $0.08294 | $0.08538 | +2.28% | $56,997 | $120.01M |
| Jul 29, 2026 | $0.08326 | $0.08493 | $0.08112 | $0.08348 | +0.26% | $59,295 | $117.34M |
| Jul 28, 2026 | $0.08357 | $0.08501 | $0.08183 | $0.08326 | -0.37% | $59,010 | $117.03M |
| Jul 27, 2026 | $0.08525 | $0.08857 | $0.08262 | $0.08357 | -1.97% | $64,949 | $117.46M |
| Jul 26, 2026 | $0.08164 | $0.0862 | $0.08134 | $0.08525 | +4.42% | $62,719 | $119.83M |
| Jul 25, 2026 | $0.08599 | $0.08645 | $0.08148 | $0.08164 | -5.06% | $57,425 | $114.75M |
| Jul 24, 2026 | $0.08487 | $0.08705 | $0.08413 | $0.08599 | +1.32% | $65,995 | $120.87M |
| Jul 23, 2026 | $0.08317 | $0.08673 | $0.08175 | $0.08487 | +2.04% | $69,529 | $119.29M |
| Jul 22, 2026 | $0.08227 | $0.0838 | $0.08063 | $0.08317 | +1.09% | $76,118 | $116.90M |
| Jul 21, 2026 | $0.07376 | $0.08405 | $0.07351 | $0.08227 | +11.54% | $66,097 | $115.64M |
| Jul 20, 2026 | $0.07389 | $0.07468 | $0.07254 | $0.07376 | -0.18% | $65,978 | $103.68M |
| Jul 19, 2026 | $0.07353 | $0.07419 | $0.07215 | $0.07389 | +0.49% | $54,470 | $103.86M |
| Jul 18, 2026 | $0.07256 | $0.07353 | $0.07149 | $0.07353 | +1.34% | $53,531 | $103.35M |
| Jul 17, 2026 | $0.07272 | $0.07309 | $0.07063 | $0.07256 | -0.22% | $57,071 | $101.99M |
| Jul 16, 2026 | $0.07456 | $0.07552 | $0.07249 | $0.07272 | -2.47% | $53,065 | $102.21M |
| Jul 15, 2026 | $0.07489 | $0.07611 | $0.07433 | $0.07456 | -0.44% | $56,393 | $104.80M |
| Jul 14, 2026 | $0.07153 | $0.07579 | $0.07134 | $0.07489 | +4.70% | $56,112 | $105.26M |
| Jul 13, 2026 | $0.07297 | $0.07406 | $0.07072 | $0.07153 | -1.97% | $54,280 | $100.54M |
| Jul 12, 2026 | $0.07346 | $0.07428 | $0.07262 | $0.07297 | -0.67% | $53,576 | $102.56M |
| Jul 11, 2026 | $0.07233 | $0.07585 | $0.07215 | $0.07346 | +1.56% | $59,690 | $103.25M |
| Jul 10, 2026 | $0.07148 | $0.0744 | $0.07088 | $0.07233 | +1.19% | $55,918 | $101.67M |
| Jul 9, 2026 | $0.07069 | $0.07196 | $0.07009 | $0.07148 | +1.12% | $56,341 | $100.47M |
| Jul 8, 2026 | $0.07088 | $0.07128 | $0.06933 | $0.07069 | -0.27% | $62,690 | $99.36M |
| Jul 7, 2026 | $0.07263 | $0.07308 | $0.07082 | $0.07088 | -2.41% | $55,164 | $99.63M |
| Jul 6, 2026 | $0.07255 | $0.07394 | $0.07054 | $0.07263 | +0.11% | $58,285 | $102.09M |
| Jul 5, 2026 | $0.07229 | $0.07329 | $0.07105 | $0.07255 | +0.36% | $56,308 | $101.97M |
| Jul 4, 2026 | $0.07209 | $0.07368 | $0.07129 | $0.07229 | +0.28% | $53,089 | $101.61M |
| Jul 3, 2026 | $0.07068 | $0.07286 | $0.07031 | $0.07209 | +1.99% | $57,708 | $101.33M |
| Jul 2, 2026 | $0.06857 | $0.07176 | $0.06817 | $0.07068 | +3.08% | $55,802 | $99.35M |
| Jul 1, 2026 | $0.06578 | $0.06988 | $0.0649 | $0.06857 | +4.24% | $59,473 | $96.38M |
| Jun 30, 2026 | $0.06845 | $0.06847 | $0.06564 | $0.06578 | -3.90% | $57,297 | $92.46M |
| Jun 29, 2026 | $0.06817 | $0.06989 | $0.06737 | $0.06845 | +0.41% | $55,200 | $96.21M |
| Jun 28, 2026 | $0.06844 | $0.06898 | $0.06741 | $0.06817 | -0.39% | $57,867 | $95.82M |
| Jun 27, 2026 | $0.06894 | $0.07068 | $0.06822 | $0.06844 | -0.73% | $57,606 | $96.20M |
| Jun 26, 2026 | $0.06748 | $0.06971 | $0.06554 | $0.06894 | +2.16% | $54,223 | $96.90M |
| Jun 25, 2026 | $0.06964 | $0.07109 | $0.06514 | $0.06748 | -3.10% | $55,850 | $94.85M |
| Jun 24, 2026 | $0.07058 | $0.07148 | $0.06647 | $0.06964 | -1.33% | $56,778 | $97.88M |
| Jun 23, 2026 | $0.07216 | $0.07346 | $0.06903 | $0.07058 | -2.19% | $54,973 | $99.21M |
| Jun 22, 2026 | $0.07197 | $0.07457 | $0.07145 | $0.07216 | +0.26% | $54,100 | $101.43M |
| Jun 21, 2026 | $0.07395 | $0.07418 | $0.07178 | $0.07197 | -2.68% | $56,868 | $101.16M |
| Jun 20, 2026 | $0.07304 | $0.07422 | $0.07198 | $0.07395 | +1.25% | $57,828 | $103.94M |
| Jun 19, 2026 | $0.07446 | $0.07477 | $0.07218 | $0.07304 | — | $55,881 | $102.66M |
1INCH Historical Data FAQ
Window highs, lows, best/worst days and volume for 1INCHWhat is the all-time high for 1INCH?
1INCH's record price is about $8.65. It currently trades at $0.0874, roughly 99.0% below that peak. The all-time low on record is $0.064865. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the 1INCH market cap?
1INCH has a market capitalisation of about $122.68M, on roughly $7.11M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did 1INCH change over this window?
Across 90 daily candles, close-to-close moved up 19.51%.
What were 1INCH's high and low in this window?
In this sample, the highest trade print is about $0.09779 (Sep 7, 2026) and the lowest about $0.0649 (Jul 1, 2026).
What were 1INCH's best and worst days in this window?
Best close-to-close day was about +11.54% (Jul 21, 2026); worst was -6.30% (Sep 15, 2026).