1inch Token Historical Data

1INCH Page 14
Download
Date Close Price change Market cap Trading volume
Aug 16, 2024 $ 0.242
-2.07%
$ 304.06 million $ 17.27 million
Aug 15, 2024 $ 0.247
-4.10%
$ 310.5 million $ 17.2 million
Aug 14, 2024 $ 0.258
-3.45%
$ 323.78 million $ 17.01 million
Aug 13, 2024 $ 0.267
+2.30%
$ 335.36 million $ 19.57 million
Aug 12, 2024 $ 0.261
+2.41%
$ 327.83 million $ 18.97 million
Aug 11, 2024 $ 0.255
-7.55%
$ 320.14 million $ 17.01 million
Aug 10, 2024 $ 0.276
+0.21%
$ 346.24 million $ 15.83 million
Aug 9, 2024 $ 0.275
-0.82%
$ 345.52 million $ 16.85 million
Aug 8, 2024 $ 0.278
+10.88%
$ 348.37 million $ 20.09 million
Aug 7, 2024 $ 0.25
-4.08%
$ 314.19 million $ 20.62 million
Aug 6, 2024 $ 0.261
+3.14%
$ 327.54 million $ 22.89 million
Aug 5, 2024 $ 0.253
-10.94%
$ 317.53 million $ 47.4 million
Aug 4, 2024 $ 0.284
-5.38%
$ 356.55 million $ 20.87 million
Aug 3, 2024 $ 0.3
-5.80%
$ 376.71 million $ 21.44 million
Aug 2, 2024 $ 0.319
-7.74%
$ 399.92 million $ 24.28 million
Aug 1, 2024 $ 0.345
+1.21%
$ 433.45 million $ 14.91 million
Jul 31, 2024 $ 0.341
-3.10%
$ 428.09 million $ 20.83 million
Jul 30, 2024 $ 0.352
-4.65%
$ 441.77 million $ 24.11 million
Jul 29, 2024 $ 0.369
+1.41%
$ 463.15 million $ 14.85 million
Jul 28, 2024 $ 0.364
-1.47%
$ 456.68 million $ 11.07 million
Jul 27, 2024 $ 0.369
-0.11%
$ 463.28 million $ 18.57 million
Jul 26, 2024 $ 0.37
+2.44%
$ 463.78 million $ 17.74 million
Jul 25, 2024 $ 0.361
-4.56%
$ 452.71 million $ 26.28 million
Jul 24, 2024 $ 0.378
-5.21%
$ 474.35 million $ 25.72 million
Jul 23, 2024 $ 0.399
-4.41%
$ 500.34 million $ 25.99 million
Jul 22, 2024 $ 0.417
-3.44%
$ 523.37 million $ 29.18 million
Jul 21, 2024 $ 0.432
+1.98%
$ 542.04 million $ 23.38 million
Jul 20, 2024 $ 0.424
+0.16%
$ 531.34 million $ 17.6 million
Jul 19, 2024 $ 0.423
+2.75%
$ 530.49 million $ 21.91 million
Jul 18, 2024 $ 0.412
-3.53%
$ 516.27 million $ 25.25 million
Jul 17, 2024 $ 0.427
+0.76%
$ 535.13 million $ 24.78 million
Jul 16, 2024 $ 0.423
-1.95%
$ 531.09 million $ 27.1 million
Jul 15, 2024 $ 0.432
+1.94%
$ 541.63 million $ 24.53 million
Jul 14, 2024 $ 0.424
+2.09%
$ 531.31 million $ 18.64 million
Jul 13, 2024 $ 0.415
+1.85%
$ 520.19 million $ 17.35 million
Jul 12, 2024 $ 0.407
-0.40%
$ 510.74 million $ 20.57 million
Jul 11, 2024 $ 0.409
-0.29%
$ 512.82 million $ 21.87 million
Jul 10, 2024 $ 0.41
+0.86%
$ 514.35 million $ 20.23 million
Jul 9, 2024 $ 0.407
+2.68%
$ 509.94 million $ 24.43 million
Jul 8, 2024 $ 0.396
+6.96%
$ 496.35 million $ 30.83 million
Jul 7, 2024 $ 0.37
-5.63%
$ 464.21 million $ 24.41 million
Jul 6, 2024 $ 0.392
+9.10%
$ 491.63 million $ 27.03 million
Jul 5, 2024 $ 0.36
+3.33%
$ 450.69 million $ 46.79 million
Jul 4, 2024 $ 0.348
-7.67%
$ 436.15 million $ 34.11 million
Jul 3, 2024 $ 0.377
-5.33%
$ 472.35 million $ 19.43 million
Jul 2, 2024 $ 0.398
+2.10%
$ 498.9 million $ 15.6 million
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