1inch Token Historical Data

1INCH Page 22
Download
Date Close Price change Market cap Trading volume
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
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