1inch Token Historical Data

1INCH Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 0.285
-0.59%
$ 297.67 million $ 29.11 million
Oct 25, 2023 $ 0.287
+0.33%
$ 299.38 million $ 27.66 million
Oct 24, 2023 $ 0.286
+2.96%
$ 298.45 million $ 43.97 million
Oct 23, 2023 $ 0.278
+3.18%
$ 289.78 million $ 30.91 million
Oct 22, 2023 $ 0.269
+2.37%
$ 280.68 million $ 16.74 million
Oct 21, 2023 $ 0.263
+3.34%
$ 274.12 million $ 19.55 million
Oct 20, 2023 $ 0.254
+4.38%
$ 265.26 million $ 28.83 million
Oct 19, 2023 $ 0.244
-2.60%
$ 254.13 million $ 104.55 million
Oct 18, 2023 $ 0.25
-1.82%
$ 261.03 million $ 19.24 million
Oct 17, 2023 $ 0.255
+1.17%
$ 265.95 million $ 22.99 million
Oct 16, 2023 $ 0.252
+2.51%
$ 262.99 million $ 20.85 million
Oct 15, 2023 $ 0.246
-0.29%
$ 256.52 million $ 14.52 million
Oct 14, 2023 $ 0.247
+1.44%
$ 257.26 million $ 12.53 million
Oct 13, 2023 $ 0.243
+0.91%
$ 253.54 million $ 31.98 million
Oct 12, 2023 $ 0.241
+0.13%
$ 251.24 million $ 13 million
Oct 11, 2023 $ 0.241
+0.15%
$ 248.77 million $ 14.18 million
Oct 10, 2023 $ 0.24
-3.05%
$ 248.36 million $ 25.6 million
Oct 9, 2023 $ 0.248
-4.35%
$ 256.13 million $ 17.21 million
Oct 8, 2023 $ 0.259
+1.68%
$ 267.65 million $ 10.04 million
Oct 7, 2023 $ 0.255
-1.47%
$ 263.15 million $ 9.23 million
Oct 6, 2023 $ 0.258
+2.72%
$ 266.99 million $ 9.52 million
Oct 5, 2023 $ 0.251
-1.87%
$ 259.86 million $ 10.7 million
Oct 4, 2023 $ 0.256
-1.07%
$ 264.8 million $ 14.42 million
Oct 3, 2023 $ 0.259
-3.50%
$ 267.13 million $ 16.53 million
Oct 2, 2023 $ 0.268
-2.87%
$ 276.82 million $ 28.1 million
Oct 1, 2023 $ 0.276
+2.27%
$ 284.96 million $ 17.94 million
Sep 30, 2023 $ 0.27
+1.31%
$ 278.69 million $ 14.88 million
Sep 29, 2023 $ 0.267
-1.01%
$ 275.1 million $ 18.17 million
Sep 28, 2023 $ 0.269
+2.60%
$ 277.9 million $ 20.76 million
Sep 27, 2023 $ 0.263
-1.53%
$ 270.85 million $ 22.6 million
Sep 26, 2023 $ 0.267
+0.52%
$ 275.42 million $ 16.52 million
Sep 25, 2023 $ 0.265
+3.44%
$ 274.54 million $ 21.32 million
Sep 24, 2023 $ 0.256
-3.23%
$ 265.35 million $ 12.38 million
Sep 23, 2023 $ 0.265
+0.35%
$ 274.2 million $ 16.36 million
Sep 22, 2023 $ 0.264
+1.38%
$ 273.23 million $ 22.73 million
Sep 21, 2023 $ 0.26
+3.49%
$ 269.5 million $ 81.07 million
Sep 20, 2023 $ 0.252
-0.27%
$ 260.41 million $ 14.6 million
Sep 19, 2023 $ 0.252
+0.90%
$ 261.11 million $ 15.23 million
Sep 18, 2023 $ 0.25
+0.04%
$ 258.78 million $ 14.87 million
Sep 17, 2023 $ 0.25
-3.82%
$ 258.63 million $ 12.98 million
Sep 16, 2023 $ 0.26
+1.16%
$ 268.85 million $ 16.86 million
Sep 15, 2023 $ 0.257
+4.87%
$ 264.3 million $ 17.12 million
Sep 14, 2023 $ 0.245
+4.00%
$ 252.03 million $ 13.71 million
Sep 13, 2023 $ 0.235
+2.65%
$ 242.3 million $ 13.31 million
Sep 12, 2023 $ 0.229
+1.26%
$ 236 million $ 17.78 million
Sep 11, 2023 $ 0.226
-6.23%
$ 232.99 million $ 19.05 million
Sep 10, 2023 $ 0.241
-2.08%
$ 248.43 million $ 14.84 million
Sep 9, 2023 $ 0.246
+0.10%
$ 253.69 million $ 9.54 million
Sep 8, 2023 $ 0.246
-0.67%
$ 253.41 million $ 11.73 million
Sep 7, 2023 $ 0.248
+0.06%
$ 255.05 million $ 15.8 million