1inch Token Historical Data

1INCH Page 18
Download
Date Close Price change Market cap Trading volume
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
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