1inch Token Historical Data

1INCH Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 9, 2023 $ 0.538
+1.24%
$ 338.8 million $ 19.23 million
Apr 8, 2023 $ 0.531
+0.23%
$ 334.57 million $ 17.15 million
Apr 7, 2023 $ 0.53
-1.73%
$ 333.79 million $ 21.08 million
Apr 6, 2023 $ 0.539
+0.10%
$ 339.7 million $ 26.53 million
Apr 5, 2023 $ 0.538
-0.49%
$ 339.34 million $ 51.14 million
Apr 4, 2023 $ 0.541
+4.91%
$ 340.99 million $ 37.73 million
Apr 3, 2023 $ 0.515
-1.03%
$ 324.76 million $ 42.76 million
Apr 2, 2023 $ 0.521
-3.80%
$ 328.14 million $ 30.08 million
Apr 1, 2023 $ 0.541
-3.68%
$ 341.09 million $ 45.33 million
Mar 31, 2023 $ 0.561
-1.26%
$ 353.66 million $ 91.4 million
Mar 30, 2023 $ 0.568
+9.60%
$ 358.2 million $ 271.73 million
Mar 29, 2023 $ 0.518
+4.26%
$ 326.42 million $ 33.11 million
Mar 28, 2023 $ 0.497
+1.66%
$ 313.15 million $ 31.12 million
Mar 27, 2023 $ 0.489
-4.77%
$ 308.17 million $ 40.46 million
Mar 26, 2023 $ 0.513
+2.57%
$ 323.52 million $ 26.73 million
Mar 25, 2023 $ 0.5
-1.22%
$ 315.39 million $ 24.45 million
Mar 24, 2023 $ 0.507
-2.82%
$ 319.28 million $ 27.36 million
Mar 23, 2023 $ 0.521
+2.55%
$ 328.54 million $ 35.52 million
Mar 22, 2023 $ 0.508
-5.42%
$ 320.37 million $ 36.36 million
Mar 21, 2023 $ 0.537
+2.30%
$ 338.65 million $ 36.04 million
Mar 20, 2023 $ 0.525
-5.36%
$ 331.03 million $ 41.55 million
Mar 19, 2023 $ 0.555
+5.98%
$ 349.76 million $ 110.07 million
Mar 18, 2023 $ 0.524
-0.81%
$ 330.08 million $ 36.01 million
Mar 17, 2023 $ 0.528
+6.79%
$ 332.84 million $ 38.61 million
Mar 16, 2023 $ 0.495
+0.75%
$ 312.09 million $ 63.56 million
Mar 15, 2023 $ 0.491
-6.97%
$ 309.35 million $ 31.06 million
Mar 14, 2023 $ 0.527
+5.08%
$ 332.22 million $ 37.57 million
Mar 13, 2023 $ 0.502
+6.00%
$ 316.21 million $ 30.24 million
Mar 12, 2023 $ 0.473
+7.35%
$ 298.23 million $ 21.92 million
Mar 11, 2023 $ 0.441
-1.58%
$ 277.8 million $ 22.25 million
Mar 10, 2023 $ 0.448
+1.96%
$ 282.17 million $ 29.43 million
Mar 9, 2023 $ 0.439
-7.33%
$ 276.87 million $ 29.52 million
Mar 8, 2023 $ 0.474
-6.61%
$ 298.75 million $ 23.39 million
Mar 7, 2023 $ 0.508
-3.54%
$ 319.88 million $ 26.17 million
Mar 6, 2023 $ 0.526
+2.40%
$ 331.44 million $ 43.36 million
Mar 5, 2023 $ 0.514
-0.87%
$ 323.81 million $ 21.54 million
Mar 4, 2023 $ 0.518
-1.92%
$ 326.68 million $ 19.81 million
Mar 3, 2023 $ 0.529
-6.48%
$ 333.06 million $ 37.2 million
Mar 2, 2023 $ 0.565
-3.71%
$ 356.11 million $ 27.06 million
Mar 1, 2023 $ 0.587
+2.54%
$ 369.89 million $ 31.17 million
Feb 28, 2023 $ 0.572
-0.89%
$ 360.61 million $ 24.57 million
Feb 27, 2023 $ 0.576
-0.89%
$ 363.26 million $ 41.35 million
Feb 26, 2023 $ 0.581
+0.26%
$ 366.23 million $ 36.11 million
Feb 25, 2023 $ 0.58
-3.41%
$ 365.37 million $ 28.38 million
Feb 24, 2023 $ 0.6
-3.03%
$ 378.39 million $ 55.92 million
Feb 23, 2023 $ 0.62
-3.08%
$ 390.45 million $ 47.79 million
Feb 22, 2023 $ 0.639
-6.95%
$ 402.82 million $ 100.8 million