1inch Token Historical Data

1INCH Page 21
Download
Date Close Price change Market cap Trading volume
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
Sep 6, 2023 $ 0.248
+0.76%
$ 254.84 million $ 19.18 million
Sep 5, 2023 $ 0.246
+3.52%
$ 252.89 million $ 16.73 million
Sep 4, 2023 $ 0.237
+0.34%
$ 244.21 million $ 14.49 million
Sep 3, 2023 $ 0.237
+0.36%
$ 243.55 million $ 16.23 million
Sep 2, 2023 $ 0.236
-0.81%
$ 242.94 million $ 16.55 million
Sep 1, 2023 $ 0.238
-3.75%
$ 244.82 million $ 15.86 million
Aug 31, 2023 $ 0.247
-4.27%
$ 254.35 million $ 18.19 million
Aug 30, 2023 $ 0.258
-0.58%
$ 266.3 million $ 19.3 million
Aug 29, 2023 $ 0.26
+4.09%
$ 268.09 million $ 23.14 million
Aug 28, 2023 $ 0.25
-0.17%
$ 257.53 million $ 15.64 million
Aug 27, 2023 $ 0.25
+1.98%
$ 257.97 million $ 12.25 million
Aug 26, 2023 $ 0.245
-1.16%
$ 252.89 million $ 15.11 million
Aug 25, 2023 $ 0.248
-1.79%
$ 255.82 million $ 16.22 million
Aug 24, 2023 $ 0.253
+0.09%
$ 260.65 million $ 15.03 million
Aug 23, 2023 $ 0.253
+2.90%
$ 260.4 million $ 17.82 million
Aug 22, 2023 $ 0.246
+0.10%
$ 252.99 million $ 17.08 million
Aug 21, 2023 $ 0.245
-3.06%
$ 252.7 million $ 17.83 million
Aug 20, 2023 $ 0.253
+0.62%
$ 260.63 million $ 14.06 million
Aug 19, 2023 $ 0.251
+2.86%
$ 258.79 million $ 15.91 million
Aug 18, 2023 $ 0.244
+2.97%
$ 251.57 million $ 29.58 million
Aug 17, 2023 $ 0.238
-10.70%
$ 244.54 million $ 48.63 million
Aug 16, 2023 $ 0.266
-7.14%
$ 273.83 million $ 30.53 million
Aug 15, 2023 $ 0.287
-7.62%
$ 294.89 million $ 41.23 million
Aug 14, 2023 $ 0.31
+0.98%
$ 319.22 million $ 26.61 million
Aug 13, 2023 $ 0.307
+0.28%
$ 315.9 million $ 22.42 million
Aug 12, 2023 $ 0.306
-0.52%
$ 315.03 million $ 13.87 million
Aug 11, 2023 $ 0.308
+0.27%
$ 316.69 million $ 20.59 million
Aug 10, 2023 $ 0.307
+0.27%
$ 315.79 million $ 14.64 million
Aug 9, 2023 $ 0.306
-0.28%
$ 314.95 million $ 24.45 million
Aug 8, 2023 $ 0.307
+0.83%
$ 315.56 million $ 26.94 million
Aug 7, 2023 $ 0.305
-0.09%
$ 312.92 million $ 36.18 million
Aug 6, 2023 $ 0.305
-0.24%
$ 313.14 million $ 51.27 million
Aug 5, 2023 $ 0.306
+0.05%
$ 313.92 million $ 16.99 million
Aug 4, 2023 $ 0.305
-1.96%
$ 313.77 million $ 37.01 million
Aug 3, 2023 $ 0.311
-1.15%
$ 320.04 million $ 41.6 million
Aug 2, 2023 $ 0.315
-1.45%
$ 323.78 million $ 27.2 million
Aug 1, 2023 $ 0.32
+1.70%
$ 328.22 million $ 48.26 million
Jul 31, 2023 $ 0.314
+0.74%
$ 320 million $ 43.24 million
Jul 30, 2023 $ 0.312
-1.29%
$ 317.64 million $ 42.79 million
Jul 29, 2023 $ 0.316
+2.05%
$ 321.92 million $ 28.35 million
Jul 28, 2023 $ 0.31
+1.75%
$ 315.58 million $ 28.09 million
Jul 27, 2023 $ 0.305
+0.07%
$ 310.16 million $ 29.49 million
Jul 26, 2023 $ 0.304
+0.64%
$ 309.96 million $ 33.63 million
Jul 25, 2023 $ 0.303
-0.58%
$ 308.09 million $ 50.27 million
Jul 24, 2023 $ 0.304
-6.89%
$ 309.85 million $ 68.15 million
Jul 23, 2023 $ 0.327
-0.48%
$ 332.79 million $ 51.26 million
Jul 22, 2023 $ 0.328
-2.21%
$ 324.57 million $ 38.96 million