1inch Token Historical Data

1INCH Page 17
Download
Date Close Price change Market cap Trading volume
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
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