1inch Token Historical Data

1INCH Page 13
Download
Date Close Price change Market cap Trading volume
Dec 15, 2024 $ 0.499
+4.09%
$ 695.59 million $ 42.16 million
Dec 14, 2024 $ 0.479
-5.86%
$ 668.29 million $ 39.99 million
Dec 13, 2024 $ 0.51
-1.08%
$ 710.46 million $ 78.31 million
Dec 12, 2024 $ 0.515
+4.52%
$ 718.2 million $ 119.61 million
Dec 11, 2024 $ 0.493
+13.87%
$ 687.12 million $ 85.29 million
Dec 10, 2024 $ 0.433
-8.93%
$ 603.44 million $ 153.25 million
Dec 9, 2024 $ 0.475
-24.02%
$ 662.96 million $ 240.68 million
Dec 8, 2024 $ 0.625
+17.14%
$ 871.49 million $ 133.1 million
Dec 7, 2024 $ 0.534
-2.54%
$ 699.59 million $ 80.59 million
Dec 6, 2024 $ 0.547
+7.12%
$ 717.79 million $ 121.58 million
Dec 5, 2024 $ 0.511
-2.17%
$ 670.8 million $ 102.24 million
Dec 4, 2024 $ 0.522
+2.21%
$ 684.77 million $ 132.76 million
Dec 3, 2024 $ 0.511
+4.55%
$ 669.88 million $ 135.34 million
Dec 2, 2024 $ 0.489
+9.94%
$ 640.67 million $ 98.31 million
Dec 1, 2024 $ 0.444
+0.24%
$ 582.74 million $ 39.78 million
Nov 30, 2024 $ 0.443
+3.95%
$ 566.01 million $ 40.12 million
Nov 29, 2024 $ 0.427
+2.35%
$ 544.44 million $ 26.49 million
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