1inch Token Historical Data

1INCH Page 21
Download
Date Close Price change Market cap Trading volume
Jul 18, 2023 $ 0.36
-10.82%
$ 341.59 million $ 137.8 million
Jul 17, 2023 $ 0.403
-7.02%
$ 383.05 million $ 917.92 million
Jul 16, 2023 $ 0.434
+17.06%
$ 411.94 million $ 249.31 million
Jul 15, 2023 $ 0.37
+10.56%
$ 351.77 million $ 107.23 million
Jul 14, 2023 $ 0.335
-3.92%
$ 318.17 million $ 27.22 million
Jul 13, 2023 $ 0.349
+7.30%
$ 330.54 million $ 32.55 million
Jul 12, 2023 $ 0.325
+3.38%
$ 307.31 million $ 60.73 million
Jul 11, 2023 $ 0.314
+3.03%
$ 297.2 million $ 10.87 million
Jul 10, 2023 $ 0.305
+0.50%
$ 288.2 million $ 13.31 million
Jul 9, 2023 $ 0.304
-0.78%
$ 286.79 million $ 12.49 million
Jul 8, 2023 $ 0.306
-0.88%
$ 289.01 million $ 11.69 million
Jul 7, 2023 $ 0.309
+2.10%
$ 291.55 million $ 14.91 million
Jul 6, 2023 $ 0.302
-3.90%
$ 285.5 million $ 17.6 million
Jul 5, 2023 $ 0.315
-3.88%
$ 297.11 million $ 19.83 million
Jul 4, 2023 $ 0.327
-4.16%
$ 308.85 million $ 22.18 million
Jul 3, 2023 $ 0.342
+5.28%
$ 322.28 million $ 23.66 million
Jul 2, 2023 $ 0.324
-2.42%
$ 306.11 million $ 16.17 million
Jul 1, 2023 $ 0.333
+4.82%
$ 313.79 million $ 14.25 million
Jun 30, 2023 $ 0.317
+2.84%
$ 299.36 million $ 25.15 million
Jun 29, 2023 $ 0.309
+3.23%
$ 290.25 million $ 16.05 million
Jun 28, 2023 $ 0.299
-6.25%
$ 281.12 million $ 17.76 million
Jun 27, 2023 $ 0.319
-0.24%
$ 299.79 million $ 12.14 million
Jun 26, 2023 $ 0.32
-2.54%
$ 298.13 million $ 21.5 million
Jun 25, 2023 $ 0.328
+0.46%
$ 305.89 million $ 35.26 million
Jun 24, 2023 $ 0.326
+2.59%
$ 304.49 million $ 21.5 million
Jun 23, 2023 $ 0.318
+4.63%
$ 296.35 million $ 14.48 million
Jun 22, 2023 $ 0.304
-1.58%
$ 283.21 million $ 22.74 million
Jun 21, 2023 $ 0.309
+5.57%
$ 287.78 million $ 24.06 million
Jun 20, 2023 $ 0.293
+5.91%
$ 272.49 million $ 24.68 million
Jun 19, 2023 $ 0.276
+0.39%
$ 257.3 million $ 18.05 million
Jun 18, 2023 $ 0.275
-0.43%
$ 256.34 million $ 17.32 million
Jun 17, 2023 $ 0.277
+0.44%
$ 257.45 million $ 16.83 million
Jun 16, 2023 $ 0.275
+5.77%
$ 262.29 million $ 23.64 million
Jun 15, 2023 $ 0.26
-0.66%
$ 247.78 million $ 12.73 million
Jun 14, 2023 $ 0.262
-2.12%
$ 249.16 million $ 15.88 million
Jun 13, 2023 $ 0.268
-0.65%
$ 253.92 million $ 12.75 million
Jun 12, 2023 $ 0.27
+0.09%
$ 255.58 million $ 20.27 million
Jun 11, 2023 $ 0.269
-1.40%
$ 255.35 million $ 16.97 million
Jun 10, 2023 $ 0.273
-15.29%
$ 258.96 million $ 60.37 million
Jun 9, 2023 $ 0.323
-0.08%
$ 305.55 million $ 15.95 million
Jun 8, 2023 $ 0.323
+2.96%
$ 304.25 million $ 23.42 million
Jun 7, 2023 $ 0.314
-6.22%
$ 295.53 million $ 23.91 million
Jun 6, 2023 $ 0.334
+2.08%
$ 309.4 million $ 35.38 million
Jun 5, 2023 $ 0.328
-12.10%
$ 301.28 million $ 67.27 million
Jun 4, 2023 $ 0.373
+0.05%
$ 341.69 million $ 24.01 million
Jun 3, 2023 $ 0.373
-2.31%
$ 338.42 million $ 31.83 million
Jun 2, 2023 $ 0.381
+3.51%
$ 311.64 million $ 44.26 million
Jun 1, 2023 $ 0.368
-3.14%
$ 301.07 million $ 20.47 million
May 31, 2023 $ 0.38
-3.65%
$ 310.81 million $ 32.77 million
May 30, 2023 $ 0.395
+0.00%
$ 248.72 million $ 30.21 million