1inch Token Historical Data

1INCH Page 19
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.365
-1.18%
$ 409.75 million $ 36.25 million
Dec 17, 2023 $ 0.369
-2.93%
$ 414.49 million $ 35.05 million
Dec 16, 2023 $ 0.38
+3.59%
$ 404.42 million $ 37.7 million
Dec 15, 2023 $ 0.367
-5.48%
$ 390.22 million $ 37.53 million
Dec 14, 2023 $ 0.388
+1.99%
$ 412.65 million $ 39.72 million
Dec 13, 2023 $ 0.38
+0.65%
$ 404.37 million $ 39.92 million
Dec 12, 2023 $ 0.377
+1.89%
$ 401.75 million $ 41.29 million
Dec 11, 2023 $ 0.37
-8.83%
$ 394.12 million $ 65.08 million
Dec 10, 2023 $ 0.406
-0.65%
$ 432.3 million $ 41.72 million
Dec 9, 2023 $ 0.409
-1.63%
$ 435.02 million $ 56.59 million
Dec 8, 2023 $ 0.415
+5.96%
$ 442.11 million $ 60.72 million
Dec 7, 2023 $ 0.392
+3.30%
$ 417.25 million $ 48.74 million
Dec 6, 2023 $ 0.38
+0.24%
$ 403.96 million $ 52.49 million
Dec 5, 2023 $ 0.379
+2.13%
$ 402.88 million $ 61.49 million
Dec 4, 2023 $ 0.371
+4.09%
$ 394.37 million $ 59.44 million
Dec 3, 2023 $ 0.356
-0.51%
$ 378.31 million $ 23.9 million
Dec 2, 2023 $ 0.358
+1.38%
$ 372.79 million $ 30.8 million
Dec 1, 2023 $ 0.353
+1.34%
$ 367.58 million $ 23.78 million
Nov 30, 2023 $ 0.348
+1.17%
$ 362.88 million $ 45.85 million
Nov 29, 2023 $ 0.344
+0.08%
$ 358.66 million $ 26.88 million
Nov 28, 2023 $ 0.344
-0.83%
$ 358.39 million $ 26.77 million
Nov 27, 2023 $ 0.347
-2.91%
$ 361.49 million $ 29.72 million
Nov 26, 2023 $ 0.358
-4.26%
$ 372.35 million $ 25.78 million
Nov 25, 2023 $ 0.374
+3.76%
$ 388.98 million $ 29.79 million
Nov 24, 2023 $ 0.36
+0.06%
$ 374.76 million $ 26.8 million
Nov 23, 2023 $ 0.36
+1.49%
$ 374.54 million $ 30.36 million
Nov 22, 2023 $ 0.354
+7.63%
$ 368.95 million $ 30.37 million
Nov 21, 2023 $ 0.329
-8.45%
$ 342.86 million $ 35.45 million
Nov 20, 2023 $ 0.36
-2.26%
$ 375.93 million $ 26.62 million
Nov 19, 2023 $ 0.368
+4.10%
$ 384.68 million $ 26.74 million
Nov 18, 2023 $ 0.354
-1.75%
$ 369.53 million $ 33.7 million
Nov 17, 2023 $ 0.36
-0.05%
$ 376.19 million $ 48.74 million
Nov 16, 2023 $ 0.36
-3.51%
$ 376.42 million $ 41.53 million
Nov 15, 2023 $ 0.374
+5.81%
$ 390.19 million $ 35.58 million
Nov 14, 2023 $ 0.353
-1.73%
$ 368.79 million $ 42.89 million
Nov 13, 2023 $ 0.359
-5.80%
$ 375.32 million $ 45.61 million
Nov 12, 2023 $ 0.382
-1.29%
$ 398.54 million $ 42.07 million
Nov 11, 2023 $ 0.387
-0.08%
$ 403.6 million $ 52.6 million
Nov 10, 2023 $ 0.387
+2.83%
$ 403.97 million $ 58.49 million
Nov 9, 2023 $ 0.376
+2.13%
$ 392.84 million $ 108.98 million
Nov 8, 2023 $ 0.368
+5.37%
$ 385.92 million $ 152.88 million
Nov 7, 2023 $ 0.35
-4.85%
$ 365.04 million $ 45.56 million
Nov 6, 2023 $ 0.367
+9.12%
$ 383.1 million $ 79.88 million
Nov 5, 2023 $ 0.337
+5.09%
$ 351.5 million $ 80.68 million
Nov 4, 2023 $ 0.32
+2.20%
$ 334.43 million $ 18.45 million
Nov 3, 2023 $ 0.313
+0.82%
$ 327.25 million $ 30.7 million
Nov 2, 2023 $ 0.311
-0.97%
$ 324.69 million $ 49.12 million
Nov 1, 2023 $ 0.314
+6.87%
$ 327.96 million $ 38.51 million
Oct 31, 2023 $ 0.294
-1.38%
$ 306.9 million $ 29.84 million
Oct 30, 2023 $ 0.298
+0.76%
$ 311.29 million $ 23.8 million