1inch Token Historical Data

1INCH Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 2024 $ 0.566
+4.06%
$ 648.46 million $ 29.13 million
Mar 23, 2024 $ 0.544
+0.93%
$ 622.28 million $ 28.41 million
Mar 22, 2024 $ 0.539
-2.92%
$ 616.5 million $ 35.86 million
Mar 21, 2024 $ 0.555
+0.84%
$ 635.06 million $ 41.6 million
Mar 20, 2024 $ 0.551
+9.80%
$ 629.73 million $ 53.88 million
Mar 19, 2024 $ 0.502
-9.62%
$ 573.5 million $ 61.56 million
Mar 18, 2024 $ 0.555
-5.48%
$ 634.52 million $ 42.28 million
Mar 17, 2024 $ 0.587
+4.02%
$ 671.28 million $ 52.49 million
Mar 16, 2024 $ 0.564
-8.46%
$ 645.55 million $ 84.23 million
Mar 15, 2024 $ 0.617
-6.07%
$ 705.23 million $ 82.56 million
Mar 14, 2024 $ 0.656
-3.99%
$ 750.82 million $ 77.96 million
Mar 13, 2024 $ 0.684
+3.90%
$ 782.02 million $ 84.71 million
Mar 12, 2024 $ 0.658
-0.47%
$ 752.66 million $ 74.28 million
Mar 11, 2024 $ 0.661
+2.89%
$ 756.17 million $ 93.09 million
Mar 10, 2024 $ 0.642
+3.16%
$ 734.92 million $ 56.72 million
Mar 9, 2024 $ 0.623
+2.59%
$ 712.35 million $ 53.49 million
Mar 8, 2024 $ 0.607
-3.92%
$ 694.35 million $ 61.87 million
Mar 7, 2024 $ 0.632
-0.41%
$ 722.6 million $ 78.2 million
Mar 6, 2024 $ 0.634
+17.30%
$ 725.56 million $ 190.87 million
Mar 5, 2024 $ 0.541
-8.31%
$ 618.56 million $ 126.77 million
Mar 4, 2024 $ 0.59
+0.06%
$ 674.63 million $ 84.46 million
Mar 3, 2024 $ 0.589
+1.48%
$ 674.23 million $ 67.85 million
Mar 2, 2024 $ 0.581
+5.34%
$ 663.24 million $ 71.93 million
Mar 1, 2024 $ 0.551
+8.24%
$ 629.43 million $ 65.01 million
Feb 29, 2024 $ 0.509
+1.69%
$ 581.54 million $ 97.61 million
Feb 28, 2024 $ 0.501
+2.63%
$ 571.87 million $ 85.68 million
Feb 27, 2024 $ 0.488
-1.46%
$ 557.24 million $ 50.5 million
Feb 26, 2024 $ 0.495
-0.22%
$ 565.49 million $ 46.33 million
Feb 25, 2024 $ 0.496
+0.38%
$ 566.74 million $ 59.1 million
Feb 24, 2024 $ 0.495
+4.91%
$ 564.54 million $ 249.38 million
Feb 23, 2024 $ 0.471
+6.49%
$ 538.14 million $ 93.66 million
Feb 22, 2024 $ 0.443
+1.79%
$ 505.36 million $ 30.71 million
Feb 21, 2024 $ 0.435
-2.40%
$ 496.48 million $ 27.48 million
Feb 20, 2024 $ 0.446
-3.49%
$ 508.66 million $ 47.88 million
Feb 19, 2024 $ 0.462
+2.09%
$ 527.04 million $ 30.41 million
Feb 18, 2024 $ 0.452
+1.96%
$ 516.23 million $ 30.03 million
Feb 17, 2024 $ 0.443
-2.02%
$ 506.17 million $ 27.97 million
Feb 16, 2024 $ 0.453
+0.20%
$ 516.64 million $ 34.8 million
Feb 15, 2024 $ 0.452
+0.79%
$ 515.63 million $ 64.98 million
Feb 14, 2024 $ 0.448
+3.54%
$ 511.58 million $ 25.91 million
Feb 13, 2024 $ 0.433
-0.12%
$ 494.1 million $ 25.31 million
Feb 12, 2024 $ 0.433
+3.22%
$ 494.73 million $ 24.21 million
Feb 11, 2024 $ 0.42
-0.06%
$ 479.31 million $ 25.61 million
Feb 10, 2024 $ 0.42
-1.27%
$ 479.56 million $ 22.28 million
Feb 9, 2024 $ 0.426
+4.42%
$ 485.84 million $ 29.21 million
Feb 8, 2024 $ 0.408
-0.34%
$ 465.3 million $ 25.62 million
Feb 7, 2024 $ 0.409
+4.77%
$ 466.93 million $ 25.98 million
Feb 6, 2024 $ 0.391
-0.94%
$ 445.69 million $ 20.09 million
Feb 5, 2024 $ 0.394
+1.25%
$ 449.92 million $ 25.53 million
Feb 4, 2024 $ 0.389
-4.87%
$ 444.34 million $ 19.8 million