1inch Token Historical Data

1INCH Page 12
Download
Date Close Price change Market cap Trading volume
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
Jan 13, 2025 $ 0.364
-3.84%
$ 508.36 million $ 31.56 million
Jan 12, 2025 $ 0.378
-1.88%
$ 528.62 million $ 14.55 million
Jan 11, 2025 $ 0.386
-1.60%
$ 538.79 million $ 16.46 million
Jan 10, 2025 $ 0.392
+1.28%
$ 547.52 million $ 28.02 million
Jan 9, 2025 $ 0.387
+1.06%
$ 540.66 million $ 35.04 million
Jan 8, 2025 $ 0.383
-2.19%
$ 534.99 million $ 33.53 million
Jan 7, 2025 $ 0.391
-10.36%
$ 547.03 million $ 38.52 million
Jan 6, 2025 $ 0.437
+1.44%
$ 610.24 million $ 26.61 million
Jan 5, 2025 $ 0.431
+1.08%
$ 601.6 million $ 22.72 million
Jan 4, 2025 $ 0.426
+0.59%
$ 595.02 million $ 27.37 million
Jan 3, 2025 $ 0.423
+5.18%
$ 591.44 million $ 24.62 million
Jan 2, 2025 $ 0.402
+2.45%
$ 562.3 million $ 25.19 million
Jan 1, 2025 $ 0.393
+2.38%
$ 548.8 million $ 18.47 million
Dec 31, 2024 $ 0.384
-2.53%
$ 536.02 million $ 20.98 million
Dec 30, 2024 $ 0.394
+0.21%
$ 549.91 million $ 28.17 million
Dec 29, 2024 $ 0.393
-4.97%
$ 548.82 million $ 19.19 million
Dec 28, 2024 $ 0.413
+5.77%
$ 576.3 million $ 21.8 million
Dec 27, 2024 $ 0.391
-0.28%
$ 544.83 million $ 28.72 million
Dec 26, 2024 $ 0.392
-5.89%
$ 546.4 million $ 28.58 million
Dec 25, 2024 $ 0.416
-0.42%
$ 580.49 million $ 25.96 million
Dec 24, 2024 $ 0.418
+4.08%
$ 582.94 million $ 29.16 million
Dec 23, 2024 $ 0.402
+5.71%
$ 560.03 million $ 39 million
Dec 22, 2024 $ 0.38
-0.08%
$ 529.51 million $ 35.31 million
Dec 21, 2024 $ 0.38
-4.45%
$ 529.89 million $ 42.25 million
Dec 20, 2024 $ 0.398
+3.81%
$ 554.5 million $ 76.36 million
Dec 19, 2024 $ 0.383
-9.20%
$ 534.13 million $ 84.18 million
Dec 18, 2024 $ 0.422
-10.26%
$ 588.33 million $ 79.83 million
Dec 17, 2024 $ 0.47
-4.20%
$ 655.47 million $ 53.24 million
Dec 16, 2024 $ 0.491
-1.63%
$ 684.19 million $ 55.06 million