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
$0.0809
+1.76% 1D
Recently Viewed
1H+0.62%
1D+1.76%
1W-9.20%
1M-23.17%
1INCH (1INCH) has 90 days of daily open, high, low and close on file. Over that window 1INCH ranged $0.07973 to $0.10714, closed at $0.08083 and is down 4.1% across the window.
1INCH — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.10714
Window low
$0.07973
First → last
-4.06%
Latest close
$0.08083
vs live
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.08146 | $0.08163 | $0.07859 | $0.08083 | -0.77% | $12,418 | $113.61M |
| Nov 3, 2026 | $0.07987 | $0.08214 | $0.07904 | $0.08146 | +1.99% | $57,707 | $114.50M |
| Nov 2, 2026 | $0.0824 | $0.08261 | $0.07876 | $0.07987 | -3.07% | $62,079 | $112.26M |
| Nov 1, 2026 | $0.08021 | $0.08477 | $0.07977 | $0.0824 | +2.73% | $57,822 | $115.82M |
| Oct 31, 2026 | $0.07973 | $0.08229 | $0.07873 | $0.08021 | +0.60% | $52,238 | $112.74M |
| Oct 30, 2026 | $0.08328 | $0.08351 | $0.07584 | $0.07973 | -4.26% | $66,230 | $112.07M |
| Oct 29, 2026 | $0.08872 | $0.08977 | $0.08282 | $0.08328 | -6.13% | $56,612 | $117.06M |
| Oct 28, 2026 | $0.08858 | $0.09031 | $0.08734 | $0.08872 | +0.16% | $56,817 | $124.70M |
| Oct 27, 2026 | $0.08789 | $0.08871 | $0.08652 | $0.08858 | +0.79% | $68,601 | $124.51M |
| Oct 26, 2026 | $0.08878 | $0.08922 | $0.08711 | $0.08789 | -1.00% | $57,541 | $123.54M |
| Oct 25, 2026 | $0.08978 | $0.09011 | $0.08785 | $0.08878 | -1.11% | $56,209 | $124.79M |
| Oct 24, 2026 | $0.09103 | $0.09109 | $0.08716 | $0.08978 | -1.37% | $55,225 | $126.19M |
| Oct 23, 2026 | $0.09125 | $0.09237 | $0.08985 | $0.09103 | -0.24% | $57,385 | $127.95M |
| Oct 22, 2026 | $0.09485 | $0.09517 | $0.09036 | $0.09125 | -3.80% | $57,916 | $128.26M |
| Oct 21, 2026 | $0.09396 | $0.09629 | $0.09368 | $0.09485 | +0.95% | $61,039 | $133.32M |
| Oct 20, 2026 | $0.09247 | $0.09469 | $0.0911 | $0.09396 | +1.61% | $56,559 | $132.07M |
| Oct 19, 2026 | $0.09223 | $0.09376 | $0.09136 | $0.09247 | +0.26% | $56,534 | $129.97M |
| Oct 18, 2026 | $0.09225 | $0.09309 | $0.08907 | $0.09223 | -0.02% | $58,069 | $129.64M |
| Oct 17, 2026 | $0.09367 | $0.09378 | $0.09065 | $0.09225 | -1.52% | $55,568 | $129.66M |
| Oct 16, 2026 | $0.09486 | $0.09596 | $0.09228 | $0.09367 | -1.25% | $56,998 | $131.66M |
| Oct 15, 2026 | $0.09384 | $0.0956 | $0.0901 | $0.09486 | +1.09% | $60,966 | $133.33M |
| Oct 14, 2026 | $0.09666 | $0.09739 | $0.09324 | $0.09384 | -2.92% | $58,256 | $131.90M |
| Oct 13, 2026 | $0.09527 | $0.09816 | $0.09283 | $0.09666 | +1.46% | $65,865 | $135.86M |
| Oct 12, 2026 | $0.09898 | $0.09987 | $0.09525 | $0.09527 | -3.75% | $66,176 | $133.91M |
| Oct 11, 2026 | $0.09813 | $0.09967 | $0.09657 | $0.09898 | +0.87% | $60,474 | $139.12M |
| Oct 10, 2026 | $0.09746 | $0.09873 | $0.09738 | $0.09813 | +0.69% | $56,837 | $137.93M |
| Oct 9, 2026 | $0.09454 | $0.09757 | $0.09424 | $0.09746 | +3.09% | $57,741 | $136.99M |
| Oct 8, 2026 | $0.09895 | $0.09968 | $0.09254 | $0.09454 | -4.46% | $57,359 | $132.88M |
| Oct 7, 2026 | $0.10348 | $0.10414 | $0.09756 | $0.09895 | -4.38% | $65,488 | $139.08M |
| Oct 6, 2026 | $0.10714 | $0.10769 | $0.10318 | $0.10348 | -3.42% | $63,578 | $145.45M |
| Oct 5, 2026 | $0.10534 | $0.10788 | $0.10415 | $0.10714 | +1.71% | $63,971 | $150.59M |
| Oct 4, 2026 | $0.10535 | $0.10829 | $0.10379 | $0.10534 | -0.01% | $109,941 | $148.06M |
| Oct 3, 2026 | $0.10173 | $0.10583 | $0.10063 | $0.10535 | +3.56% | $63,665 | $148.08M |
| Oct 2, 2026 | $0.10264 | $0.10617 | $0.09893 | $0.10173 | -0.89% | $78,398 | $142.99M |
| Oct 1, 2026 | $0.10138 | $0.10396 | $0.1005 | $0.10264 | +1.24% | $56,828 | $144.27M |
| Sep 30, 2026 | $0.10129 | $0.10402 | $0.10003 | $0.10138 | +0.09% | $57,894 | $142.50M |
| Sep 29, 2026 | $0.10148 | $0.10612 | $0.09809 | $0.10129 | -0.19% | $90,352 | $142.37M |
| Sep 28, 2026 | $0.10335 | $0.10383 | $0.09705 | $0.10148 | -1.81% | $73,454 | $142.64M |
| Sep 27, 2026 | $0.10265 | $0.10432 | $0.10154 | $0.10335 | +0.68% | $60,064 | $145.27M |
| Sep 26, 2026 | $0.10334 | $0.10411 | $0.10108 | $0.10265 | -0.67% | $54,294 | $144.28M |
| Sep 25, 2026 | $0.10033 | $0.10383 | $0.09895 | $0.10334 | +3.00% | $64,446 | $145.25M |
| Sep 24, 2026 | $0.09814 | $0.10233 | $0.0960 | $0.10033 | +2.23% | $55,502 | $141.02M |
| Sep 23, 2026 | $0.10415 | $0.10569 | $0.0970 | $0.09814 | -5.77% | $88,003 | $137.94M |
| Sep 22, 2026 | $0.10329 | $0.10463 | $0.10101 | $0.10415 | +0.83% | $64,722 | $146.39M |
| Sep 21, 2026 | $0.09854 | $0.1036 | $0.09791 | $0.10329 | +4.82% | $68,685 | $145.18M |
| Sep 20, 2026 | $0.09858 | $0.09938 | $0.09507 | $0.09854 | -0.04% | $61,084 | $138.51M |
| Sep 19, 2026 | $0.09723 | $0.10056 | $0.09658 | $0.09858 | +1.39% | $111,047 | $138.56M |
| Sep 18, 2026 | $0.09103 | $0.09757 | $0.09059 | $0.09723 | +6.81% | $68,064 | $136.66M |
| Sep 17, 2026 | $0.08903 | $0.09175 | $0.08883 | $0.09103 | +2.25% | $55,982 | $127.95M |
| Sep 16, 2026 | $0.08748 | $0.08912 | $0.08584 | $0.08903 | +1.77% | $57,770 | $125.14M |
| 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 | — | $55,733 | $118.42M |
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 $0.0809, roughly 99.1% 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 $113.69M, on roughly $3.82M 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 down 4.06%.
What were 1INCH's high and low in this window?
In this sample, the highest trade print is about $0.10829 (Oct 4, 2026) and the lowest about $0.07584 (Oct 30, 2026).
What were 1INCH's best and worst days in this window?
Best close-to-close day was about +8.27% (Aug 21, 2026); worst was -6.30% (Sep 15, 2026).