1inch Token Historical Data

1INCH Page 10
Download
Date Close Price change Market cap Trading volume
Mar 4, 2025 $ 0.227
+0.96%
$ 312.06 million $ 31.44 million
Mar 3, 2025 $ 0.225
-12.79%
$ 309.03 million $ 27.66 million
Mar 2, 2025 $ 0.258
+6.07%
$ 354.33 million $ 23.35 million
Mar 1, 2025 $ 0.243
+0.74%
$ 339.84 million $ 16.97 million
Feb 28, 2025 $ 0.241
-2.02%
$ 337.39 million $ 27.97 million
Feb 27, 2025 $ 0.246
+1.87%
$ 344.36 million $ 24.3 million
Feb 26, 2025 $ 0.242
-5.08%
$ 338.04 million $ 25.21 million
Feb 25, 2025 $ 0.254
+3.47%
$ 356.14 million $ 30.08 million
Feb 24, 2025 $ 0.246
-8.08%
$ 344.2 million $ 18.76 million
Feb 23, 2025 $ 0.268
+0.31%
$ 374.43 million $ 11.2 million
Feb 22, 2025 $ 0.267
+1.22%
$ 373.22 million $ 15.5 million
Feb 21, 2025 $ 0.263
-2.11%
$ 368.73 million $ 24.36 million
Feb 20, 2025 $ 0.269
+1.03%
$ 376.67 million $ 15.8 million
Feb 19, 2025 $ 0.266
+0.35%
$ 372.81 million $ 16.95 million
Feb 18, 2025 $ 0.265
-2.29%
$ 371.5 million $ 19.53 million
Feb 17, 2025 $ 0.272
+0.84%
$ 380.16 million $ 17.58 million
Feb 16, 2025 $ 0.269
+0.47%
$ 376.99 million $ 14.83 million
Feb 15, 2025 $ 0.268
-1.21%
$ 375.07 million $ 16.32 million
Feb 14, 2025 $ 0.271
-0.91%
$ 379.63 million $ 17.92 million
Feb 13, 2025 $ 0.274
+0.00%
$ 383.03 million $ 19.98 million
Feb 12, 2025 $ 0.274
+3.78%
$ 383.01 million $ 24.2 million
Feb 11, 2025 $ 0.264
-0.79%
$ 369.04 million $ 20.33 million
Feb 10, 2025 $ 0.266
+2.44%
$ 371.96 million $ 18.14 million
Feb 9, 2025 $ 0.26
+0.12%
$ 363.02 million $ 17.34 million
Feb 8, 2025 $ 0.259
+3.20%
$ 362.59 million $ 16.49 million
Feb 7, 2025 $ 0.251
-0.88%
$ 351.36 million $ 21.62 million
Feb 6, 2025 $ 0.253
-2.15%
$ 354.43 million $ 17.8 million
Feb 5, 2025 $ 0.259
-1.00%
$ 362.23 million $ 19.38 million
Feb 4, 2025 $ 0.262
-4.72%
$ 365.87 million $ 30.4 million
Feb 3, 2025 $ 0.274
+2.78%
$ 383.88 million $ 106.78 million
Feb 2, 2025 $ 0.267
-9.79%
$ 373.47 million $ 40.7 million
Feb 1, 2025 $ 0.296
-4.79%
$ 413.58 million $ 15.48 million
Jan 31, 2025 $ 0.311
-0.69%
$ 434.4 million $ 17.18 million
Jan 30, 2025 $ 0.313
+4.06%
$ 437.41 million $ 15.63 million
Jan 29, 2025 $ 0.301
+1.39%
$ 420.35 million $ 18.19 million
Jan 28, 2025 $ 0.297
-3.43%
$ 414.51 million $ 16.59 million
Jan 27, 2025 $ 0.307
-1.62%
$ 429.19 million $ 30.84 million
Jan 26, 2025 $ 0.312
-0.22%
$ 436.28 million $ 15.65 million
Jan 25, 2025 $ 0.313
+2.11%
$ 437.21 million $ 15.7 million
Jan 24, 2025 $ 0.306
-3.51%
$ 428.16 million $ 22.89 million
Jan 23, 2025 $ 0.317
-3.14%
$ 443.6 million $ 28.86 million
Jan 22, 2025 $ 0.328
-5.81%
$ 457.96 million $ 22.82 million
Jan 21, 2025 $ 0.348
+2.41%
$ 486.25 million $ 29.35 million
Jan 20, 2025 $ 0.34
+0.48%
$ 474.76 million $ 63.5 million
Jan 19, 2025 $ 0.338
-9.32%
$ 472.46 million $ 47.43 million
Jan 18, 2025 $ 0.373
-6.39%
$ 521.03 million $ 30.02 million
Jan 17, 2025 $ 0.398
+4.56%
$ 556.65 million $ 26.26 million
Jan 16, 2025 $ 0.381
-2.44%
$ 532.31 million $ 27.71 million
Jan 15, 2025 $ 0.39
+4.23%
$ 545.63 million $ 24.22 million
Jan 14, 2025 $ 0.374
+2.93%
$ 523.26 million $ 20.64 million