1inch Token Historical Data

1INCH Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 2024 $ 0.409
-0.21%
$ 465.43 million $ 26.33 million
Feb 2, 2024 $ 0.41
+7.34%
$ 466.41 million $ 37.25 million
Feb 1, 2024 $ 0.382
-2.29%
$ 434.55 million $ 26.57 million
Jan 31, 2024 $ 0.391
-4.70%
$ 444.7 million $ 54.2 million
Jan 30, 2024 $ 0.41
-0.14%
$ 466.61 million $ 53.74 million
Jan 29, 2024 $ 0.411
+6.74%
$ 467.29 million $ 34.52 million
Jan 28, 2024 $ 0.385
-3.63%
$ 437.76 million $ 26.34 million
Jan 27, 2024 $ 0.399
+1.66%
$ 453.36 million $ 22.01 million
Jan 26, 2024 $ 0.393
+4.19%
$ 446 million $ 25.33 million
Jan 25, 2024 $ 0.377
-1.00%
$ 428.06 million $ 22.19 million
Jan 24, 2024 $ 0.381
+2.39%
$ 432.39 million $ 25.98 million
Jan 23, 2024 $ 0.372
-2.55%
$ 422.28 million $ 37.71 million
Jan 22, 2024 $ 0.382
-8.57%
$ 433.33 million $ 41.06 million
Jan 21, 2024 $ 0.418
-1.58%
$ 473.9 million $ 23.96 million
Jan 20, 2024 $ 0.424
+2.04%
$ 479.19 million $ 26.34 million
Jan 19, 2024 $ 0.416
-2.18%
$ 469.59 million $ 39.58 million
Jan 18, 2024 $ 0.425
-7.12%
$ 480.05 million $ 38.77 million
Jan 17, 2024 $ 0.458
-3.48%
$ 516.84 million $ 35.95 million
Jan 16, 2024 $ 0.474
+2.30%
$ 535.49 million $ 44.34 million
Jan 15, 2024 $ 0.463
+0.56%
$ 523.47 million $ 54.73 million
Jan 14, 2024 $ 0.461
-5.79%
$ 520.59 million $ 45.48 million
Jan 13, 2024 $ 0.489
+2.03%
$ 552.59 million $ 51.78 million
Jan 12, 2024 $ 0.48
-6.84%
$ 541.61 million $ 73.37 million
Jan 11, 2024 $ 0.515
+12.65%
$ 581.47 million $ 128.97 million
Jan 10, 2024 $ 0.457
+10.59%
$ 516.26 million $ 76.94 million
Jan 9, 2024 $ 0.413
-6.86%
$ 466.84 million $ 72.27 million
Jan 8, 2024 $ 0.444
+4.11%
$ 501.22 million $ 75.79 million
Jan 7, 2024 $ 0.426
-9.32%
$ 481.37 million $ 179.29 million
Jan 6, 2024 $ 0.47
-4.02%
$ 529.27 million $ 84.38 million
Jan 5, 2024 $ 0.49
+5.96%
$ 551.35 million $ 172.88 million
Jan 4, 2024 $ 0.462
+7.09%
$ 520.29 million $ 142.93 million
Jan 3, 2024 $ 0.431
-9.81%
$ 485.73 million $ 98.52 million
Jan 2, 2024 $ 0.478
-2.13%
$ 538.47 million $ 115.81 million
Jan 1, 2024 $ 0.488
+13.14%
$ 550.15 million $ 254.62 million