1inch Token Historical Data

1INCH Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 20, 2024 $ 0.261
+3.46%
$ 327.39 million $ 28.92 million
Aug 19, 2024 $ 0.252
+4.20%
$ 316.44 million $ 18.21 million
Aug 18, 2024 $ 0.242
-0.58%
$ 303.75 million $ 13.64 million
Aug 17, 2024 $ 0.243
+0.41%
$ 305.31 million $ 13.67 million
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