Australia markets closed

1inch Network AUD (1INCH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.590452+0.011721 (+2.03%)
As of 06:32PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.5802930.5952770.5779780.5904520.59045235,116,600
03 May 20240.5633210.5690120.5388980.5619880.56198873,266,130
02 May 20240.6088910.6125920.5553880.5633210.56332190,094,662
01 May 20240.6427420.6505770.5883520.6088930.60889343,065,719
30 Apr 20240.6506960.6551200.6234150.6427410.64274136,593,647
29 Apr 20240.6712020.6818220.6498630.6506960.65069630,627,606
28 Apr 20240.6547730.6746970.6332570.6712020.67120236,988,247
27 Apr 20240.6643870.6756160.6507550.6547730.65477335,905,612
26 Apr 20240.6688750.6727100.6389100.6643870.66438741,169,523
25 Apr 20240.6818670.7004000.6623070.6689070.66890758,679,707
24 Apr 20240.6808850.6858810.6648160.6818670.68186735,061,052
23 Apr 20240.6667880.6886420.6618920.6808850.68088534,995,704
22 Apr 20240.6894740.6901020.6585350.6667880.66678834,513,709
21 Apr 20240.6468500.6957240.6334870.6894740.68947447,025,309
20 Apr 20240.6338980.6793170.5923620.6468490.64684959,592,925
19 Apr 20240.5912100.6392530.5777820.6338980.63389845,781,254
18 Apr 20240.6218310.6294900.5758960.5912100.59121047,171,122
17 Apr 20240.6223490.6346070.5929560.6218320.62183251,409,313
16 Apr 20240.6460810.6789690.5962300.6223490.62234964,509,424
15 Apr 20240.6038340.6549460.5776750.6460670.64606773,291,018
14 Apr 20240.7311490.7322400.5279380.6038340.603834108,967,404
13 Apr 20240.8442750.8663080.6638390.7311490.73114991,521,118
12 Apr 20240.8670680.8707430.8316970.8442750.84427545,647,805
11 Apr 20240.8700050.8791320.8262140.8670680.86706860,303,559
10 Apr 20240.9261540.9297230.8674140.8700050.87000570,822,079
09 Apr 20240.8634470.9679030.8450550.9261540.926154179,068,225
08 Apr 20240.8281290.8698720.8260600.8634470.86344744,713,368
07 Apr 20240.8229170.8337930.8143440.8281290.82812928,657,752
06 Apr 20240.8339770.8363900.7891270.8229170.82291741,495,466
05 Apr 20240.8176490.8458760.7956370.8339470.83394742,836,892
04 Apr 20240.8308980.8532760.8031270.8176490.81764951,682,465
03 Apr 20240.9227630.9245190.8222840.8308980.83089873,992,580
02 Apr 20240.9463940.9657280.8901250.9227630.92276385,865,181
01 Apr 20240.9302190.9471870.9195290.9463950.94639540,195,071
31 Mar 20240.9171940.9552300.9096740.9302190.93021955,405,617
30 Mar 20240.9256930.9315550.8965890.9171940.91719447,616,188
29 Mar 20240.8933850.9292640.8756040.9256930.92569351,829,936
28 Mar 20240.9295690.9412050.8847230.8933840.89338460,907,648
27 Mar 20240.9042680.9424580.9039560.9295690.92956961,695,647
26 Mar 20240.8685270.9062830.8648150.9042680.90426852,410,980
25 Mar 20240.8351410.8752470.8314470.8685270.86852739,820,687
24 Mar 20240.8254830.8512350.8174080.8351410.83514139,045,923
23 Mar 20240.8448250.8626850.8002890.8254830.82548349,867,747
22 Mar 20240.8345390.8554720.8173250.8448230.84482356,550,277
21 Mar 20240.7677670.8356180.7430540.8345390.83453970,662,105
20 Mar 20240.8472030.8556280.7512400.7677670.76776784,316,895
19 Mar 20240.8949790.9082960.8293140.8472030.84720359,859,017
18 Mar 20240.8593640.9056350.8164390.9004030.90040372,718,836
17 Mar 20240.9383040.9548770.8425050.8593640.859364108,548,183
16 Mar 20240.9977891.0098390.8696050.9383040.938304120,969,906
15 Mar 20241.0319031.0384880.9383020.9977910.99779198,425,599
14 Mar 20240.9960471.0617650.9848121.0319031.031903116,179,101
13 Mar 20240.9993711.0041340.9261880.9960470.99604798,074,511
12 Mar 20240.9668591.0199520.9129530.9993710.999371135,700,473
11 Mar 20240.9388420.9692250.9000780.9668570.96685781,404,408
10 Mar 20240.9158640.9494200.9058890.9388410.93884170,194,309
09 Mar 20240.9550530.9587470.8983700.9158640.91586484,654,416
08 Mar 20240.9652220.9823990.9125030.9550670.955067107,500,805
07 Mar 20240.8323450.9652220.7922260.9652220.965222257,857,818
06 Mar 20240.9073960.9389530.7530950.8323040.832304170,775,835
05 Mar 20240.9032030.9217450.8686000.9073360.907336127,118,726
04 Mar 20240.8902280.9071180.8262590.9030900.903090102,136,762
03 Mar 20240.8428040.8915430.8281060.8902940.890294102,223,235
02 Mar 20240.7837120.8470870.7837120.8428490.84284998,608,984
01 Mar 20240.7717960.8238540.7600250.7837160.783716136,065,127
29 Feb 20240.7458430.7930310.7175300.7717880.771788115,510,250
28 Feb 20240.7576450.7578220.7303130.7458020.74580270,424,838
27 Feb 20240.7559470.7649430.7280430.7576490.75764963,929,055
26 Feb 20240.7540370.7684400.7285530.7559480.75594886,763,844
25 Feb 20240.7189660.8450600.7103170.7540190.754019335,035,850
24 Feb 20240.6742240.7499920.6567100.7189140.718914147,912,210
23 Feb 20240.6636390.6868130.6546680.6742610.67426144,036,121
22 Feb 20240.6804650.6820710.6406420.6636630.66366340,696,882
21 Feb 20240.7071440.7147080.6537190.6805070.68050763,240,343
20 Feb 20240.6916490.7141620.6897530.7071790.70717943,004,447
19 Feb 20240.6789120.7062640.6696640.6916610.69166140,820,974
18 Feb 20240.6940580.7047370.6571470.6789370.67893739,056,725
17 Feb 20240.6931960.7097780.6754370.6939910.69399145,443,354
16 Feb 20240.6905930.7155170.6825620.6931960.69319682,237,183
15 Feb 20240.6720150.6923140.6652720.6905990.69059937,398,496
14 Feb 20240.6648500.6741360.6509300.6720170.67201738,346,321
13 Feb 20240.6438980.6738530.6361720.6648930.66489334,293,718
12 Feb 20240.6447440.6710530.6427600.6438660.64386635,011,314
11 Feb 20240.6530170.6659110.6408270.6447470.64474730,879,335
10 Feb 20240.6274170.6578740.6267960.6529240.65292444,407,082
09 Feb 20240.6277610.6329790.6176250.6274430.62744336,325,827
08 Feb 20240.5984390.6328290.5923000.6277660.62776634,614,784
07 Feb 20240.6072680.6146230.5979750.5984700.59847027,663,869
06 Feb 20240.5978110.6260530.5894430.6072720.60727235,173,524
05 Feb 20240.6280770.6280900.5980090.5980090.59800930,033,474
04 Feb 20240.6284330.6351760.6039990.6281090.62810937,065,488
03 Feb 20240.5815050.6302790.5804740.6282720.62827250,924,863
02 Feb 20240.5960370.5960840.5668770.5815150.58151538,439,685
01 Feb 20240.6214640.6446870.5910990.5960520.59605278,274,458
31 Jan 20240.6213560.6491380.6163520.6213180.62131870,869,820
30 Jan 20240.5849800.6290820.5827840.6213560.62135648,966,785
29 Jan 20240.6077470.6180010.5822310.5850670.58506736,394,578
28 Jan 20240.5982770.6131900.5829610.6077480.60774831,893,578
27 Jan 20240.5729620.5998210.5675690.5982170.59821735,195,200
26 Jan 20240.5790760.5791900.5592590.5729470.57294730,636,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...