1inch Token Historical Data

1INCH Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.249
-1.66%
$ 316.5 million $ 12.92 million
Oct 8, 2024 $ 0.253
-2.63%
$ 321.83 million $ 14.19 million
Oct 7, 2024 $ 0.26
-1.09%
$ 330.54 million $ 16.4 million
Oct 6, 2024 $ 0.263
+2.30%
$ 334.19 million $ 10.31 million
Oct 5, 2024 $ 0.257
-0.25%
$ 323.17 million $ 10.46 million
Oct 4, 2024 $ 0.258
+4.37%
$ 323.94 million $ 14.7 million
Oct 3, 2024 $ 0.247
-1.97%
$ 310.38 million $ 20.24 million
Oct 2, 2024 $ 0.252
-1.88%
$ 316.59 million $ 21.61 million
Oct 1, 2024 $ 0.257
-7.83%
$ 322.67 million $ 29.83 million
Sep 30, 2024 $ 0.279
-6.54%
$ 350.25 million $ 21.21 million
Sep 29, 2024 $ 0.298
-1.43%
$ 374.67 million $ 19.44 million
Sep 28, 2024 $ 0.302
-2.82%
$ 380.05 million $ 19.21 million
Sep 27, 2024 $ 0.311
+2.63%
$ 391.13 million $ 22.35 million
Sep 26, 2024 $ 0.303
+3.07%
$ 381.11 million $ 23.62 million
Sep 25, 2024 $ 0.294
+0.49%
$ 369.71 million $ 29.19 million
Sep 24, 2024 $ 0.293
+3.32%
$ 367.9 million $ 20.95 million
Sep 23, 2024 $ 0.283
+2.58%
$ 356 million $ 20.79 million
Sep 22, 2024 $ 0.276
-4.70%
$ 346.99 million $ 20.71 million
Sep 21, 2024 $ 0.29
+4.03%
$ 364.05 million $ 20.7 million
Sep 20, 2024 $ 0.278
+3.33%
$ 350 million $ 35.54 million
Sep 19, 2024 $ 0.269
+6.42%
$ 338.67 million $ 43.62 million
Sep 18, 2024 $ 0.253
+5.48%
$ 318.21 million $ 21.72 million
Sep 17, 2024 $ 0.24
+1.68%
$ 301.66 million $ 18.31 million
Sep 16, 2024 $ 0.236
-4.08%
$ 296.67 million $ 26 million
Sep 15, 2024 $ 0.246
-6.20%
$ 309.33 million $ 17.06 million
Sep 14, 2024 $ 0.262
-1.83%
$ 329.79 million $ 14.12 million
Sep 13, 2024 $ 0.267
+3.94%
$ 335.97 million $ 33.92 million
Sep 12, 2024 $ 0.257
+3.80%
$ 323.32 million $ 19.44 million
Sep 11, 2024 $ 0.248
-4.86%
$ 311.52 million $ 26.6 million
Sep 10, 2024 $ 0.26
-1.13%
$ 327.4 million $ 20.85 million
Sep 9, 2024 $ 0.263
+5.00%
$ 331.03 million $ 27.17 million
Sep 8, 2024 $ 0.251
-0.22%
$ 315.25 million $ 20.77 million
Sep 7, 2024 $ 0.251
-2.51%
$ 315.89 million $ 26.79 million
Sep 6, 2024 $ 0.258
+0.99%
$ 324.04 million $ 42.67 million
Sep 5, 2024 $ 0.255
-7.88%
$ 320.86 million $ 51.23 million
Sep 4, 2024 $ 0.277
+24.50%
$ 348.3 million $ 144.11 million
Sep 3, 2024 $ 0.223
-5.11%
$ 279.76 million $ 14.78 million
Sep 2, 2024 $ 0.235
+3.91%
$ 294.82 million $ 16.55 million
Sep 1, 2024 $ 0.226
-5.57%
$ 283.72 million $ 15.57 million
Aug 31, 2024 $ 0.239
-2.77%
$ 300.3 million $ 13.13 million
Aug 30, 2024 $ 0.246
-0.83%
$ 308.9 million $ 17.45 million
Aug 29, 2024 $ 0.248
+1.30%
$ 311.52 million $ 19.29 million
Aug 28, 2024 $ 0.245
+1.92%
$ 307.49 million $ 33.38 million
Aug 27, 2024 $ 0.24
-6.68%
$ 301.7 million $ 19.74 million
Aug 26, 2024 $ 0.257
-5.39%
$ 323.25 million $ 23.3 million
Aug 25, 2024 $ 0.272
-3.90%
$ 341.67 million $ 17.69 million
Aug 24, 2024 $ 0.283
+0.33%
$ 355.53 million $ 20.69 million
Aug 23, 2024 $ 0.282
+6.06%
$ 354.35 million $ 22.49 million
Aug 22, 2024 $ 0.266
+0.21%
$ 334.11 million $ 16.2 million
Aug 21, 2024 $ 0.265
+1.85%
$ 333.46 million $ 16.46 million