1inch Token Historical Data

1INCH Page 27
Download
Date Close Price change Market cap Trading volume
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
Dec 30, 2022 $ 0.377
-1.26%
$ 237.32 million $ 21.6 million
Dec 29, 2022 $ 0.381
-0.71%
$ 240.4 million $ 19.84 million
Dec 28, 2022 $ 0.384
-4.07%
$ 242.14 million $ 15.58 million
Dec 27, 2022 $ 0.401
-1.20%
$ 252.4 million $ 18.38 million
Dec 26, 2022 $ 0.405
+1.77%
$ 255.52 million $ 14.99 million
Dec 25, 2022 $ 0.399
-0.23%
$ 251.16 million $ 10.16 million
Dec 24, 2022 $ 0.399
+0.47%
$ 251.72 million $ 12.03 million
Dec 23, 2022 $ 0.398
+0.21%
$ 250.62 million $ 10.45 million
Dec 22, 2022 $ 0.397
-0.41%
$ 250.17 million $ 16.92 million
Dec 21, 2022 $ 0.399
-1.35%
$ 251.26 million $ 16.71 million
Dec 20, 2022 $ 0.404
+5.67%
$ 254.76 million $ 23.64 million
Dec 19, 2022 $ 0.383
-2.09%
$ 241.11 million $ 15.84 million
Dec 18, 2022 $ 0.391
+0.51%
$ 246.25 million $ 12.79 million
Dec 17, 2022 $ 0.389
+0.74%
$ 245 million $ 21.26 million
Dec 16, 2022 $ 0.386
-9.08%
$ 243.23 million $ 35.57 million
Dec 15, 2022 $ 0.425
-1.72%
$ 267.56 million $ 22.08 million
Dec 14, 2022 $ 0.432
-1.89%
$ 272.3 million $ 24.72 million
Dec 13, 2022 $ 0.44
+2.18%
$ 277.57 million $ 22.39 million
Dec 12, 2022 $ 0.431
-1.18%
$ 271.69 million $ 21.09 million
Dec 11, 2022 $ 0.436
-1.75%
$ 274.94 million $ 20.33 million
Dec 10, 2022 $ 0.444
+0.98%
$ 279.88 million $ 23.82 million
Dec 9, 2022 $ 0.44
-1.50%
$ 277.23 million $ 26.82 million
Dec 8, 2022 $ 0.447
+0.62%
$ 281.47 million $ 36.64 million
Dec 7, 2022 $ 0.444
-6.49%
$ 279.7 million $ 45.68 million
Dec 6, 2022 $ 0.475
-1.93%
$ 299.08 million $ 62.78 million
Dec 5, 2022 $ 0.484
-2.67%
$ 304.97 million $ 47.62 million
Dec 4, 2022 $ 0.497
+1.88%
$ 313.35 million $ 18.73 million
Dec 3, 2022 $ 0.488
-3.13%
$ 307.56 million $ 34.12 million
Dec 2, 2022 $ 0.504
-1.18%
$ 317.46 million $ 49.81 million
Dec 1, 2022 $ 0.51
-3.21%
$ 321.19 million $ 30.71 million
Nov 30, 2022 $ 0.527
+1.43%
$ 775 million $ 19.06 million
Nov 29, 2022 $ 0.519
+0.59%
$ 763.49 million $ 22.91 million
Nov 28, 2022 $ 0.516
-1.19%
$ 758.98 million $ 37.57 million
Nov 27, 2022 $ 0.522
+0.49%
$ 768.07 million $ 55.09 million