1inch Token Historical Data

1INCH Page 24
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 0.577
+1.70%
$ 363.73 million $ 34.8 million
Feb 17, 2023 $ 0.568
+3.53%
$ 357.65 million $ 51.64 million
Feb 16, 2023 $ 0.548
-2.74%
$ 345.65 million $ 46.79 million
Feb 15, 2023 $ 0.564
+4.59%
$ 355.63 million $ 46.13 million
Feb 14, 2023 $ 0.539
+2.02%
$ 339.95 million $ 32.44 million
Feb 13, 2023 $ 0.529
-1.14%
$ 333.27 million $ 55.4 million
Feb 12, 2023 $ 0.535
-0.88%
$ 337.11 million $ 33.46 million
Feb 11, 2023 $ 0.54
+1.39%
$ 340.06 million $ 22.76 million
Feb 10, 2023 $ 0.532
+0.54%
$ 335.4 million $ 34.95 million
Feb 9, 2023 $ 0.529
-6.30%
$ 333.57 million $ 98.4 million
Feb 8, 2023 $ 0.565
-3.56%
$ 356.01 million $ 43.02 million
Feb 7, 2023 $ 0.586
+5.29%
$ 369.17 million $ 54.88 million
Feb 6, 2023 $ 0.557
-0.73%
$ 350.73 million $ 55.39 million
Feb 5, 2023 $ 0.561
-4.03%
$ 353.29 million $ 150.36 million
Feb 4, 2023 $ 0.584
+3.18%
$ 368.1 million $ 79.66 million
Feb 3, 2023 $ 0.566
+4.49%
$ 356.47 million $ 61.43 million
Feb 2, 2023 $ 0.542
+2.73%
$ 341.26 million $ 62.16 million
Feb 1, 2023 $ 0.527
+2.72%
$ 332.19 million $ 63.03 million
Jan 31, 2023 $ 0.513
+0.92%
$ 323.41 million $ 28.35 million
Jan 30, 2023 $ 0.508
-6.04%
$ 320.42 million $ 55.89 million
Jan 29, 2023 $ 0.541
+2.12%
$ 340.99 million $ 34 million
Jan 28, 2023 $ 0.53
-1.24%
$ 333.89 million $ 36.08 million
Jan 27, 2023 $ 0.536
+1.65%
$ 338.06 million $ 38.3 million
Jan 26, 2023 $ 0.527
-1.26%
$ 332.4 million $ 41.47 million
Jan 25, 2023 $ 0.534
+3.66%
$ 336.29 million $ 136.99 million
Jan 24, 2023 $ 0.513
-4.15%
$ 323.47 million $ 55.84 million
Jan 23, 2023 $ 0.535
+4.58%
$ 337.43 million $ 77.5 million
Jan 22, 2023 $ 0.513
+1.62%
$ 323.02 million $ 81.19 million
Jan 21, 2023 $ 0.505
+2.82%
$ 318.05 million $ 78.81 million
Jan 20, 2023 $ 0.491
+6.08%
$ 309.1 million $ 31.61 million
Jan 19, 2023 $ 0.462
+3.23%
$ 291.39 million $ 56.68 million
Jan 18, 2023 $ 0.448
-6.68%
$ 282.26 million $ 57.2 million
Jan 17, 2023 $ 0.48
-1.58%
$ 302.47 million $ 30.48 million
Jan 16, 2023 $ 0.488
-2.23%
$ 307.31 million $ 52.18 million
Jan 15, 2023 $ 0.499
+3.82%
$ 314.24 million $ 48.75 million
Jan 14, 2023 $ 0.48
+3.63%
$ 302.67 million $ 91.48 million
Jan 13, 2023 $ 0.463
+2.97%
$ 292.2 million $ 24.11 million
Jan 12, 2023 $ 0.45
+4.09%
$ 283.65 million $ 52.13 million
Jan 11, 2023 $ 0.432
+0.06%
$ 272.52 million $ 33.67 million
Jan 10, 2023 $ 0.432
+2.50%
$ 272.37 million $ 39.9 million
Jan 9, 2023 $ 0.422
+3.32%
$ 265.78 million $ 39.51 million
Jan 8, 2023 $ 0.408
+2.56%
$ 257.25 million $ 21.14 million
Jan 7, 2023 $ 0.398
+0.67%
$ 250.92 million $ 11.56 million
Jan 6, 2023 $ 0.396
+1.66%
$ 249.29 million $ 20 million
Jan 5, 2023 $ 0.389
-1.54%
$ 245.24 million $ 37.49 million
Jan 4, 2023 $ 0.395
+2.28%
$ 249.1 million $ 24.96 million
Jan 3, 2023 $ 0.387
-2.36%
$ 243.59 million $ 21.47 million
Jan 2, 2023 $ 0.396
+2.61%
$ 249.5 million $ 13.15 million
Jan 1, 2023 $ 0.386
+0.54%
$ 243.18 million $ 16.14 million
Dec 31, 2022 $ 0.384
+1.94%
$ 241.89 million $ 12.87 million