1inch Token Historical Data

1INCH Page 27
Download
Date Close Price change Market cap Trading volume
Sep 21, 2022 $ 0.563
-6.11%
$ -- $ 88.35 million
Sep 20, 2022 $ 0.6
+0.64%
$ 886.98 million $ 44.76 million
Sep 19, 2022 $ 0.596
+4.24%
$ 881.36 million $ 72.51 million
Sep 18, 2022 $ 0.572
-8.92%
$ 845.51 million $ 48.57 million
Sep 17, 2022 $ 0.628
+1.91%
$ 928.47 million $ 23.62 million
Sep 16, 2022 $ 0.616
+4.31%
$ 911.02 million $ 45.18 million
Sep 15, 2022 $ 0.591
-3.64%
$ 873.39 million $ 39.27 million
Sep 14, 2022 $ 0.613
+3.18%
$ 906.42 million $ 83.1 million
Sep 13, 2022 $ 0.594
-8.23%
$ 878.53 million $ 93.84 million
Sep 12, 2022 $ 0.647
-0.01%
$ 957.34 million $ 45.21 million
Sep 11, 2022 $ 0.647
-1.54%
$ 957.4 million $ 53.01 million
Sep 10, 2022 $ 0.658
+0.05%
$ 972.39 million $ 46.04 million
Sep 9, 2022 $ 0.657
+2.99%
$ 971.78 million $ 47.9 million
Sep 8, 2022 $ 0.638
+1.04%
$ 943.57 million $ 41.26 million
Sep 7, 2022 $ 0.632
+3.66%
$ 926.26 million $ 59.81 million
Sep 6, 2022 $ 0.609
-7.97%
$ 893.53 million $ 48.8 million
Sep 5, 2022 $ 0.662
-1.44%
$ 970.95 million $ 33.45 million
Sep 4, 2022 $ 0.672
-2.37%
$ 985.14 million $ 35.12 million
Sep 3, 2022 $ 0.688
-3.47%
$ 1.01 billion $ 52.66 million
Sep 2, 2022 $ 0.713
+6.71%
$ 1.05 billion $ 121.1 million
Sep 1, 2022 $ 0.668
+0.83%
$ 979.58 million $ 40.8 million
Aug 31, 2022 $ 0.662
+1.46%
$ 971.57 million $ 68.41 million
Aug 30, 2022 $ 0.653
-2.81%
$ 957.56 million $ 32.12 million
Aug 29, 2022 $ 0.672
+6.18%
$ 985.27 million $ 25.65 million
Aug 28, 2022 $ 0.633
-3.07%
$ 927.79 million $ 21.09 million
Aug 27, 2022 $ 0.653
-1.15%
$ 957.23 million $ 33.44 million
Aug 26, 2022 $ 0.66
-11.29%
$ 968.42 million $ 38.06 million
Aug 25, 2022 $ 0.744
+3.09%
$ 1.09 billion $ 29.81 million
Aug 24, 2022 $ 0.722
-0.38%
$ 1.06 billion $ 37.11 million
Aug 23, 2022 $ 0.725
+3.72%
$ 1.06 billion $ 43.1 million
Aug 22, 2022 $ 0.699
-0.26%
$ 1.02 billion $ 57.35 million
Aug 21, 2022 $ 0.701
+3.75%
$ 1.03 billion $ 41.41 million
Aug 20, 2022 $ 0.675
-0.71%
$ 989.48 million $ 49.13 million
Aug 19, 2022 $ 0.68
-7.34%
$ 996.42 million $ 73.17 million
Aug 18, 2022 $ 0.734
-5.03%
$ 1.08 billion $ 51.87 million
Aug 17, 2022 $ 0.773
-5.75%
$ 1.13 billion $ 45.64 million
Aug 16, 2022 $ 0.82
+0.00%
$ 1.2 billion $ 39.35 million
Aug 15, 2022 $ 0.82
-2.54%
$ 1.2 billion $ 65.06 million
Aug 14, 2022 $ 0.841
-3.75%
$ 1.23 billion $ 51.07 million
Aug 13, 2022 $ 0.874
-0.66%
$ 1.28 billion $ 74.58 million
Aug 12, 2022 $ 0.88
+1.71%
$ 1.29 billion $ 80.29 million
Aug 11, 2022 $ 0.865
-1.83%
$ 1.27 billion $ 89.97 million
Aug 10, 2022 $ 0.881
+8.95%
$ 1.29 billion $ 110.12 million
Aug 9, 2022 $ 0.809
-3.34%
$ 1.19 billion $ 90.72 million
Aug 8, 2022 $ 0.837
+3.72%
$ 1.23 billion $ 96.21 million
Aug 7, 2022 $ 0.807
-0.09%
$ 1.18 billion $ 44.45 million
Aug 6, 2022 $ 0.807
-3.01%
$ 1.18 billion $ 33.76 million
Aug 5, 2022 $ 0.832
+4.25%
$ 1.22 billion $ 89.78 million
Aug 4, 2022 $ 0.798
+4.20%
$ 1.17 billion $ 121.28 million
Aug 3, 2022 $ 0.766
+3.20%
$ 1.12 billion $ 47.93 million