1inch Token Historical Data

1INCH Page 22
Download
Date Close Price change Market cap Trading volume
Feb 28, 4 PM $ 0.0887
+0.22%
$ 125.02 million $ 9.68 million
Feb 28, 3 PM $ 0.0885
+0.31%
$ 124.75 million $ 9.63 million
Feb 28, 2 PM $ 0.0883
-0.03%
$ 124.36 million $ 9.72 million
Feb 28, 1 PM $ 0.0883
+1.47%
$ 124.41 million $ 9.53 million
Feb 28, 12 PM $ 0.087
-0.22%
$ 122.61 million $ 9.8 million
Feb 28, 11 AM $ 0.0872
+0.36%
$ 122.88 million $ 9.96 million
Feb 28, 10 AM $ 0.0869
+0.34%
$ 122.5 million $ 10.29 million
Feb 28, 9 AM $ 0.0866
+0.14%
$ 122.03 million $ 10.68 million
Feb 28, 8 AM $ 0.0865
-1.39%
$ 121.86 million $ 10.72 million
Feb 28, 7 AM $ 0.0877
+1.26%
$ 123.58 million $ 6.68 million
Feb 28, 6 AM $ 0.0866
-3.67%
$ 122.04 million $ 6.29 million
Feb 28, 5 AM $ 0.0899
-0.35%
$ 126.69 million $ 5.66 million
Feb 28, 4 AM $ 0.0902
-0.04%
$ 127.13 million $ 5.68 million
Feb 28, 3 AM $ 0.0903
-0.63%
$ 127.18 million $ 5.72 million
Feb 28, 2 AM $ 0.0908
+0.01%
$ 127.98 million $ 9.26 million
Feb 28, 1 AM $ 0.0908
-0.56%
$ 127.98 million $ 9.18 million
Feb 28, 12 AM $ 0.0913
+0.08%
$ 128.71 million $ 9.17 million
Feb 27, 11 PM $ 0.0913
+0.65%
$ 128.61 million $ 9.13 million
Feb 27, 10 PM $ 0.0907
-0.59%
$ 127.78 million $ 9.11 million
Feb 27, 9 PM $ 0.0912
-0.15%
$ 128.53 million $ 8.93 million
Feb 27, 8 PM $ 0.0914
-0.07%
$ 128.73 million $ 8.79 million
Feb 27, 7 PM $ 0.0914
-0.71%
$ 128.82 million $ 8.8 million
Feb 27, 6 PM $ 0.0921
-0.35%
$ 129.73 million $ 8.92 million
Feb 27, 5 PM $ 0.0924
+0.31%
$ 130.19 million $ 8.98 million
Feb 27, 4 PM $ 0.0921
-0.98%
$ 129.79 million $ 9 million
Feb 27, 3 PM $ 0.093
+0.47%
$ 131.07 million $ 9.34 million
Feb 27, 2 PM $ 0.0926
-0.68%
$ 130.46 million $ 9.4 million
Feb 27, 1 PM $ 0.0932
+0.00%
$ 131.35 million $ 9.4 million
Feb 27, 12 PM $ 0.0932
-0.74%
$ 131.34 million $ 9.02 million
Feb 27, 11 AM $ 0.0939
-0.74%
$ 132.32 million $ 8.84 million
Feb 27, 10 AM $ 0.0946
-1.15%
$ 133.3 million $ 8.3 million
Feb 27, 9 AM $ 0.0957
-0.80%
$ 134.85 million $ 7.38 million
Feb 27, 8 AM $ 0.0965
+0.14%
$ 135.94 million $ 7.46 million
Feb 27, 7 AM $ 0.0963
-0.17%
$ 135.75 million $ 7.47 million
Feb 27, 6 AM $ 0.0965
+0.15%
$ 135.98 million $ 7.5 million
Feb 27, 5 AM $ 0.0964
-0.29%
$ 135.78 million $ 7.74 million
Feb 27, 4 AM $ 0.0966
+0.87%
$ 136.16 million $ 7.91 million
Feb 27, 3 AM $ 0.0958
+0.36%
$ 135 million $ 7.88 million
Feb 27, 2 AM $ 0.0955
+0.27%
$ 134.53 million $ 7.92 million
Feb 27, 1 AM $ 0.0952
+0.09%
$ 134.15 million $ 5.59 million
Feb 27, 12 AM $ 0.0951
-0.38%
$ 134.02 million $ 5.73 million
Feb 26, 11 PM $ 0.0955
+0.16%
$ 134.54 million $ 5.89 million
Feb 26, 10 PM $ 0.0953
+0.56%
$ 134.31 million $ 6.05 million
Feb 26, 9 PM $ 0.0948
+0.44%
$ 133.56 million $ 6.22 million
Feb 26, 8 PM $ 0.0944
-0.73%
$ 132.98 million $ 9.67 million
Feb 26, 7 PM $ 0.0951
+0.78%
$ 133.96 million $ 9.73 million
Feb 26, 6 PM $ 0.0943
+0.87%
$ 132.92 million $ 9.76 million
Feb 26, 5 PM $ 0.0935
+0.76%
$ 131.77 million $ 9.77 million
Feb 26, 4 PM $ 0.0928
-2.38%
$ 130.78 million $ 9.88 million
Feb 26, 3 PM $ 0.0951
-0.43%
$ 133.97 million $ 9.97 million