1inch Token Historical Data

1INCH Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.417
-2.95%
$ 531.95 million $ 31.81 million
Nov 27, 2024 $ 0.429
+10.08%
$ 548.2 million $ 54.32 million
Nov 26, 2024 $ 0.39
+1.99%
$ 497.95 million $ 43.02 million
Nov 25, 2024 $ 0.383
-3.38%
$ 488.25 million $ 54.82 million
Nov 24, 2024 $ 0.396
+5.07%
$ 505.23 million $ 69.5 million
Nov 23, 2024 $ 0.377
+6.15%
$ 480.95 million $ 55.45 million
Nov 22, 2024 $ 0.355
+5.61%
$ 453.04 million $ 27.07 million
Nov 21, 2024 $ 0.336
+4.86%
$ 429.03 million $ 29.52 million
Nov 20, 2024 $ 0.321
-5.05%
$ 409.11 million $ 33.01 million
Nov 19, 2024 $ 0.338
+1.22%
$ 430.87 million $ 93.93 million
Nov 18, 2024 $ 0.333
+10.78%
$ 425 million $ 35.55 million
Nov 17, 2024 $ 0.301
-5.21%
$ 383.62 million $ 27.57 million
Nov 16, 2024 $ 0.317
+10.19%
$ 404.69 million $ 31.16 million
Nov 15, 2024 $ 0.288
+4.31%
$ 367.26 million $ 24 million
Nov 14, 2024 $ 0.276
-4.54%
$ 352.11 million $ 31.32 million
Nov 13, 2024 $ 0.289
-5.12%
$ 368.87 million $ 50.31 million
Nov 12, 2024 $ 0.305
-0.91%
$ 388.77 million $ 63.75 million
Nov 11, 2024 $ 0.307
+6.88%
$ 392.31 million $ 42.3 million
Nov 10, 2024 $ 0.288
+4.16%
$ 367 million $ 37.78 million
Nov 9, 2024 $ 0.276
+3.58%
$ 352.32 million $ 22.73 million
Nov 8, 2024 $ 0.266
+1.46%
$ 340.15 million $ 20.35 million
Nov 7, 2024 $ 0.263
-0.13%
$ 335.25 million $ 27.52 million
Nov 6, 2024 $ 0.263
+11.43%
$ 335.69 million $ 30.13 million
Nov 5, 2024 $ 0.236
+3.66%
$ 301.22 million $ 12.93 million
Nov 4, 2024 $ 0.228
-1.58%
$ 290.59 million $ 12.22 million
Nov 3, 2024 $ 0.231
-3.82%
$ 295.27 million $ 14.25 million
Nov 2, 2024 $ 0.24
-1.39%
$ 305.67 million $ 8.64 million
Nov 1, 2024 $ 0.244
-0.94%
$ 309.97 million $ 14.15 million
Oct 31, 2024 $ 0.246
-5.24%
$ 312.91 million $ 14.39 million
Oct 30, 2024 $ 0.26
-1.59%
$ 330.23 million $ 17.89 million
Oct 29, 2024 $ 0.264
+1.91%
$ 335.56 million $ 19.08 million
Oct 28, 2024 $ 0.259
+0.47%
$ 328.95 million $ 19.48 million
Oct 27, 2024 $ 0.258
+2.57%
$ 327.38 million $ 15.22 million
Oct 26, 2024 $ 0.251
+1.24%
$ 319.18 million $ 16.87 million
Oct 25, 2024 $ 0.248
-9.65%
$ 315.3 million $ 21.78 million
Oct 24, 2024 $ 0.275
+3.65%
$ 348.9 million $ 13.24 million
Oct 23, 2024 $ 0.265
-3.76%
$ 336.6 million $ 24.83 million
Oct 22, 2024 $ 0.275
-1.22%
$ 349.62 million $ 16.53 million
Oct 21, 2024 $ 0.279
-4.31%
$ 354 million $ 18.03 million
Oct 20, 2024 $ 0.291
+6.77%
$ 369.96 million $ 34.53 million
Oct 19, 2024 $ 0.273
+0.68%
$ 346.49 million $ 11.12 million
Oct 18, 2024 $ 0.271
+3.29%
$ 344.13 million $ 13.31 million
Oct 17, 2024 $ 0.262
-3.01%
$ 333.17 million $ 14.16 million
Oct 16, 2024 $ 0.27
-2.45%
$ 343.55 million $ 19.09 million
Oct 15, 2024 $ 0.277
+1.96%
$ 352.21 million $ 26.59 million
Oct 14, 2024 $ 0.272
+5.70%
$ 345.29 million $ 18.81 million
Oct 13, 2024 $ 0.257
-1.18%
$ 326.61 million $ 11.02 million
Oct 12, 2024 $ 0.26
+0.55%
$ 330.5 million $ 10.27 million
Oct 11, 2024 $ 0.259
+4.17%
$ 328.7 million $ 11.99 million
Oct 10, 2024 $ 0.248
-0.27%
$ 315.69 million $ 13.38 million