1inch Token Historical Data

1INCH Page 24
Download
Date Close Price change Market cap Trading volume
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
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