1inch Token Historical Data

1INCH Page 15
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 0.364
+1.23%
$ 421.62 million $ 23.92 million
May 12, 2024 $ 0.36
-0.68%
$ 416.5 million $ 13.55 million
May 11, 2024 $ 0.362
+0.27%
$ 419.31 million $ 16.35 million
May 10, 2024 $ 0.361
-5.09%
$ 418.17 million $ 23.78 million
May 9, 2024 $ 0.38
+3.67%
$ 440.6 million $ 20.36 million
May 8, 2024 $ 0.367
-0.72%
$ 425.01 million $ 26.26 million
May 7, 2024 $ 0.37
-2.74%
$ 428.08 million $ 24.04 million
May 6, 2024 $ 0.38
-2.82%
$ 440.12 million $ 26.15 million
May 5, 2024 $ 0.391
+0.81%
$ 452.89 million $ 24.05 million
May 4, 2024 $ 0.388
+1.29%
$ 449.03 million $ 23.17 million
May 3, 2024 $ 0.383
+3.70%
$ 443.3 million $ 37.27 million
May 2, 2024 $ 0.369
+0.50%
$ 427.49 million $ 56.67 million
May 1, 2024 $ 0.368
-6.88%
$ 425.35 million $ 61.06 million
Apr 30, 2024 $ 0.395
-6.40%
$ 456.86 million $ 30.31 million
Apr 29, 2024 $ 0.422
-1.00%
$ 488.12 million $ 26.39 million
Apr 28, 2024 $ 0.426
-2.91%
$ 493.07 million $ 24.21 million
Apr 27, 2024 $ 0.439
+2.52%
$ 507.62 million $ 26.32 million
Apr 26, 2024 $ 0.428
-1.18%
$ 495.12 million $ 26.77 million
Apr 25, 2024 $ 0.433
-0.39%
$ 501.06 million $ 29.99 million
Apr 24, 2024 $ 0.435
-1.73%
$ 503.08 million $ 41.33 million
Apr 23, 2024 $ 0.442
+0.70%
$ 511.93 million $ 24.27 million
Apr 22, 2024 $ 0.439
+2.57%
$ 508.35 million $ 23.44 million
Apr 21, 2024 $ 0.428
-3.16%
$ 495.65 million $ 23.9 million
Apr 20, 2024 $ 0.442
+6.78%
$ 511.86 million $ 33.59 million
Apr 19, 2024 $ 0.414
+1.80%
$ 479.37 million $ 44.4 million
Apr 18, 2024 $ 0.407
+6.81%
$ 470.95 million $ 32.57 million
Apr 17, 2024 $ 0.381
-4.40%
$ 440.88 million $ 34.77 million
Apr 16, 2024 $ 0.399
-0.51%
$ 461.2 million $ 36.02 million
Apr 15, 2024 $ 0.401
-4.22%
$ 463.57 million $ 48.25 million
Apr 14, 2024 $ 0.418
+7.17%
$ 484 million $ 58.1 million
Apr 13, 2024 $ 0.39
-17.73%
$ 447.26 million $ 78.13 million
Apr 12, 2024 $ 0.474
-14.00%
$ 543.69 million $ 70.8 million
Apr 11, 2024 $ 0.552
-2.19%
$ 632.31 million $ 36.24 million
Apr 10, 2024 $ 0.564
-2.18%
$ 646.49 million $ 47.41 million
Apr 9, 2024 $ 0.577
-5.70%
$ 660.89 million $ 54.85 million
Apr 8, 2024 $ 0.612
+7.80%
$ 700.86 million $ 149.82 million
Apr 7, 2024 $ 0.567
+4.16%
$ 650.13 million $ 35.74 million
Apr 6, 2024 $ 0.545
+0.66%
$ 623.88 million $ 19.79 million
Apr 5, 2024 $ 0.541
-1.50%
$ 619.87 million $ 31.25 million
Apr 4, 2024 $ 0.549
+2.44%
$ 629.35 million $ 32.41 million
Apr 3, 2024 $ 0.536
-0.93%
$ 614.35 million $ 41.36 million
Apr 2, 2024 $ 0.541
-9.49%
$ 620.13 million $ 59.17 million
Apr 1, 2024 $ 0.598
-3.17%
$ 685.16 million $ 66.1 million
Mar 31, 2024 $ 0.618
+1.84%
$ 707.56 million $ 30.65 million
Mar 30, 2024 $ 0.607
+1.49%
$ 694.56 million $ 41.13 million
Mar 29, 2024 $ 0.598
-0.86%
$ 684.35 million $ 36.94 million
Mar 28, 2024 $ 0.603
+3.47%
$ 690.33 million $ 39.76 million
Mar 27, 2024 $ 0.582
-4.16%
$ 667.06 million $ 48.8 million
Mar 26, 2024 $ 0.608
+2.80%
$ 696.08 million $ 45.46 million
Mar 25, 2024 $ 0.591
+4.43%
$ 677.15 million $ 37.99 million