1inch Token Historical Data

1INCH Page 14
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.39
-2.54%
$ 488.59 million $ 16.8 million
Jun 30, 2024 $ 0.4
+4.13%
$ 501.33 million $ 14.77 million
Jun 29, 2024 $ 0.384
-2.18%
$ 481.14 million $ 14.91 million
Jun 28, 2024 $ 0.393
-1.54%
$ 491.89 million $ 23.72 million
Jun 27, 2024 $ 0.399
+2.42%
$ 499.58 million $ 29.78 million
Jun 26, 2024 $ 0.39
-2.21%
$ 487.77 million $ 18.51 million
Jun 25, 2024 $ 0.398
+0.63%
$ 498.77 million $ 18.89 million
Jun 24, 2024 $ 0.396
+1.98%
$ 495.65 million $ 27.47 million
Jun 23, 2024 $ 0.388
-5.19%
$ 485.98 million $ 17.6 million
Jun 22, 2024 $ 0.409
+2.01%
$ 512.56 million $ 16.01 million
Jun 21, 2024 $ 0.401
-5.77%
$ 502.48 million $ 28.45 million
Jun 20, 2024 $ 0.426
-4.59%
$ 533.26 million $ 58.04 million
Jun 19, 2024 $ 0.446
+10.80%
$ 558.79 million $ 44.55 million
Jun 18, 2024 $ 0.403
-1.52%
$ 504.44 million $ 79.91 million
Jun 17, 2024 $ 0.409
-2.64%
$ 512.22 million $ 37.99 million
Jun 16, 2024 $ 0.42
+1.68%
$ 526.12 million $ 16.15 million
Jun 15, 2024 $ 0.413
+1.99%
$ 491.89 million $ 18.71 million
Jun 14, 2024 $ 0.405
-1.95%
$ 482.34 million $ 31.42 million
Jun 13, 2024 $ 0.413
-2.59%
$ 491.95 million $ 45.53 million
Jun 12, 2024 $ 0.424
+4.21%
$ 505.07 million $ 25.39 million
Jun 11, 2024 $ 0.407
-5.95%
$ 484.68 million $ 33.08 million
Jun 10, 2024 $ 0.433
-2.27%
$ 515.31 million $ 30.75 million
Jun 9, 2024 $ 0.443
-1.69%
$ 527.29 million $ 24.13 million
Jun 8, 2024 $ 0.451
-2.16%
$ 527.88 million $ 44.97 million
Jun 7, 2024 $ 0.461
-4.48%
$ 539.06 million $ 43.28 million
Jun 6, 2024 $ 0.482
+0.28%
$ 564.33 million $ 22.9 million
Jun 5, 2024 $ 0.481
+0.09%
$ 562.77 million $ 23.44 million
Jun 4, 2024 $ 0.48
+3.84%
$ 562.24 million $ 31.07 million
Jun 3, 2024 $ 0.463
-1.44%
$ 541.46 million $ 37.43 million
Jun 2, 2024 $ 0.469
-3.14%
$ 549.35 million $ 48.53 million
Jun 1, 2024 $ 0.485
+0.24%
$ 561.52 million $ 81.08 million
May 31, 2024 $ 0.484
-4.61%
$ 560.18 million $ 94.05 million
May 30, 2024 $ 0.507
+2.75%
$ 587.27 million $ 84.71 million
May 29, 2024 $ 0.493
+7.39%
$ 571.5 million $ 205.94 million
May 28, 2024 $ 0.459
+7.77%
$ 532.1 million $ 105.06 million
May 27, 2024 $ 0.426
+2.11%
$ 493.73 million $ 23.69 million
May 26, 2024 $ 0.417
-2.93%
$ 483.49 million $ 18.86 million
May 25, 2024 $ 0.43
+1.42%
$ 498.09 million $ 24.62 million
May 24, 2024 $ 0.424
+4.02%
$ 491.12 million $ 30.7 million
May 23, 2024 $ 0.408
-1.46%
$ 472.12 million $ 35 million
May 22, 2024 $ 0.414
-3.46%
$ 479.1 million $ 29.74 million
May 21, 2024 $ 0.428
+2.32%
$ 496.28 million $ 38.87 million
May 20, 2024 $ 0.419
+10.30%
$ 485.03 million $ 24.55 million
May 19, 2024 $ 0.38
-4.52%
$ 439.75 million $ 18.77 million
May 18, 2024 $ 0.398
+0.53%
$ 460.47 million $ 26.19 million
May 17, 2024 $ 0.395
+3.74%
$ 458.05 million $ 21.01 million
May 16, 2024 $ 0.381
+1.96%
$ 441.5 million $ 27.97 million
May 15, 2024 $ 0.374
+5.30%
$ 433 million $ 23.76 million
May 14, 2024 $ 0.355
-2.47%
$ 411.21 million $ 25.78 million
May 13, 2024 $ 0.364
+1.23%
$ 421.62 million $ 23.92 million