1inch Token Historical Data

1INCH Page 22
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 0.395
-3.21%
$ 248.64 million $ 17.8 million
May 28, 2023 $ 0.408
+0.64%
$ 256.96 million $ 11.63 million
May 27, 2023 $ 0.405
+1.83%
$ 255.28 million $ 7.4 million
May 26, 2023 $ 0.398
+1.11%
$ 250.52 million $ 18.15 million
May 25, 2023 $ 0.393
+0.32%
$ 247.64 million $ 15.33 million
May 24, 2023 $ 0.392
-2.55%
$ 246.78 million $ 16.9 million
May 23, 2023 $ 0.402
+1.01%
$ 253.28 million $ 14.25 million
May 22, 2023 $ 0.398
-0.47%
$ 250.63 million $ 10.97 million
May 21, 2023 $ 0.4
-2.41%
$ 251.8 million $ 11.9 million
May 20, 2023 $ 0.41
+1.96%
$ 258.11 million $ 8.44 million
May 19, 2023 $ 0.402
+0.42%
$ 253.19 million $ 15.5 million
May 18, 2023 $ 0.4
-3.35%
$ 252.01 million $ 31.13 million
May 17, 2023 $ 0.414
-0.25%
$ 260.66 million $ 23.78 million
May 16, 2023 $ 0.415
-0.46%
$ 261.22 million $ 16.8 million
May 15, 2023 $ 0.416
-2.52%
$ 262.46 million $ 12.54 million
May 14, 2023 $ 0.427
+0.81%
$ 269.18 million $ 8.43 million
May 13, 2023 $ 0.424
+2.03%
$ 267.13 million $ 8.79 million
May 12, 2023 $ 0.415
+1.28%
$ 261.8 million $ 19.14 million
May 11, 2023 $ 0.41
-2.93%
$ 258.51 million $ 17.99 million
May 10, 2023 $ 0.423
+1.59%
$ 266.31 million $ 26.29 million
May 9, 2023 $ 0.416
+2.01%
$ 262.18 million $ 15.4 million
May 8, 2023 $ 0.408
-9.75%
$ 256.82 million $ 23.02 million
May 7, 2023 $ 0.451
+1.04%
$ 284.06 million $ 9.06 million
May 6, 2023 $ 0.446
-3.65%
$ 281.37 million $ 15.52 million
May 5, 2023 $ 0.463
+2.39%
$ 291.89 million $ 20.99 million
May 4, 2023 $ 0.452
-1.42%
$ 285.03 million $ 15.12 million
May 3, 2023 $ 0.459
-0.46%
$ 289.17 million $ 24.86 million
May 2, 2023 $ 0.461
+1.56%
$ 290.48 million $ 17.05 million
May 1, 2023 $ 0.454
-4.30%
$ 286.11 million $ 32.27 million
Apr 30, 2023 $ 0.474
-5.06%
$ 298.96 million $ 33.63 million
Apr 29, 2023 $ 0.499
+2.81%
$ 314.28 million $ 31.92 million
Apr 28, 2023 $ 0.485
-0.93%
$ 305.78 million $ 17.2 million
Apr 27, 2023 $ 0.49
+2.12%
$ 308.61 million $ 19.03 million
Apr 26, 2023 $ 0.479
-3.17%
$ 302.16 million $ 28.15 million
Apr 25, 2023 $ 0.495
+1.57%
$ 312.07 million $ 19.9 million
Apr 24, 2023 $ 0.488
-2.82%
$ 307.38 million $ 15.75 million
Apr 23, 2023 $ 0.502
-1.31%
$ 316.25 million $ 20.15 million
Apr 22, 2023 $ 0.508
+3.16%
$ 320.43 million $ 19.37 million
Apr 21, 2023 $ 0.493
-4.09%
$ 310.63 million $ 34.1 million
Apr 20, 2023 $ 0.514
-0.96%
$ 323.85 million $ 32.23 million
Apr 19, 2023 $ 0.519
-8.96%
$ 326.99 million $ 34.96 million
Apr 18, 2023 $ 0.57
+1.33%
$ 359.17 million $ 26.17 million
Apr 17, 2023 $ 0.562
-2.76%
$ 354.42 million $ 35.18 million
Apr 16, 2023 $ 0.578
+1.79%
$ 364.41 million $ 28.19 million
Apr 15, 2023 $ 0.568
+0.42%
$ 357.99 million $ 33.33 million
Apr 14, 2023 $ 0.566
+2.79%
$ 356.48 million $ 31.95 million
Apr 13, 2023 $ 0.55
+2.66%
$ 346.69 million $ 22.25 million
Apr 12, 2023 $ 0.536
-1.74%
$ 337.7 million $ 32.64 million
Apr 11, 2023 $ 0.546
-0.44%
$ 343.91 million $ 26.52 million
Apr 10, 2023 $ 0.548
+1.97%
$ 345.41 million $ 28.74 million