1inch Token Historical Data

1INCH Page 27
Download
Date Close Price change Market cap Trading volume
Nov 13, 2022 $ 0.523
+2.96%
$ 764.22 million $ 86.81 million
Nov 12, 2022 $ 0.508
-8.43%
$ 742.14 million $ 65.16 million
Nov 11, 2022 $ 0.555
-2.72%
$ 810.57 million $ 62.3 million
Nov 10, 2022 $ 0.57
+8.43%
$ 833.21 million $ 116.09 million
Nov 9, 2022 $ 0.526
-5.05%
$ 768.51 million $ 82.27 million
Nov 8, 2022 $ 0.554
-12.76%
$ 809.41 million $ 130.84 million
Nov 7, 2022 $ 0.635
-0.50%
$ 927.79 million $ 66.26 million
Nov 6, 2022 $ 0.638
-1.33%
$ 932.22 million $ 107.91 million
Nov 5, 2022 $ 0.647
-0.71%
$ 944.76 million $ 64.46 million
Nov 4, 2022 $ 0.651
+6.96%
$ 951.5 million $ 77.38 million
Nov 3, 2022 $ 0.609
+3.26%
$ 889.56 million $ 42.12 million
Nov 2, 2022 $ 0.59
-2.79%
$ 861.52 million $ 86.68 million
Nov 1, 2022 $ 0.607
-0.92%
$ 886.22 million $ 35.16 million
Oct 31, 2022 $ 0.612
-0.16%
$ 894.4 million $ 60.65 million
Oct 30, 2022 $ 0.613
-1.90%
$ 895.8 million $ 58.6 million
Oct 29, 2022 $ 0.625
+1.68%
$ 913.1 million $ 39.61 million
Oct 28, 2022 $ 0.615
+3.16%
$ 897.99 million $ 57.12 million
Oct 27, 2022 $ 0.596
-2.44%
$ 870.5 million $ 50.92 million
Oct 26, 2022 $ 0.611
+4.83%
$ 892.32 million $ 64.45 million
Oct 25, 2022 $ 0.583
+2.76%
$ 851.18 million $ 50.15 million
Oct 24, 2022 $ 0.567
-2.19%
$ 828.4 million $ 22.03 million
Oct 23, 2022 $ 0.58
+1.44%
$ 846.96 million $ 23.91 million
Oct 22, 2022 $ 0.571
+0.66%
$ 834.89 million $ 27.03 million
Oct 21, 2022 $ 0.568
+0.80%
$ 829.38 million $ 45.84 million
Oct 20, 2022 $ 0.563
-0.63%
$ 822.83 million $ 35.64 million
Oct 19, 2022 $ 0.567
-0.67%
$ 828.03 million $ 53.06 million
Oct 18, 2022 $ 0.571
-0.91%
$ 833.64 million $ 36.01 million
Oct 17, 2022 $ 0.576
+1.08%
$ 841.23 million $ 30.47 million
Oct 16, 2022 $ 0.569
+1.44%
$ 832.06 million $ 29.04 million
Oct 15, 2022 $ 0.561
+0.22%
$ 820.19 million $ 18.64 million
Oct 14, 2022 $ 0.56
-0.62%
$ 818.37 million $ 30.7 million
Oct 13, 2022 $ 0.564
-1.05%
$ 823.44 million $ 52.27 million
Oct 12, 2022 $ 0.57
+1.26%
$ 832.15 million $ 21.89 million
Oct 11, 2022 $ 0.562
-2.45%
$ 833.02 million $ 46.21 million
Oct 10, 2022 $ 0.577
-5.13%
$ 854 million $ 50.59 million
Oct 9, 2022 $ 0.608
+1.29%
$ 900.28 million $ 26.6 million
Oct 8, 2022 $ 0.6
-2.39%
$ 888.83 million $ 53 million
Oct 7, 2022 $ 0.615
+7.06%
$ 910.57 million $ 183.51 million
Oct 6, 2022 $ 0.574
-1.78%
$ 850.55 million $ 47.78 million
Oct 5, 2022 $ 0.585
-0.13%
$ 865.88 million $ 39.17 million
Oct 4, 2022 $ 0.585
+2.22%
$ 866.91 million $ 29.31 million
Oct 3, 2022 $ 0.573
+3.34%
$ 847.38 million $ 23.78 million
Oct 2, 2022 $ 0.554
-3.59%
$ 819.94 million $ 19.49 million
Oct 1, 2022 $ 0.574
-0.39%
$ 850.26 million $ 20.1 million
Sep 30, 2022 $ 0.577
-1.23%
$ 852.88 million $ 41.16 million
Sep 29, 2022 $ 0.584
-0.38%
$ 863.55 million $ 53.95 million
Sep 28, 2022 $ 0.586
-3.57%
$ 866.88 million $ 65.51 million
Sep 27, 2022 $ 0.608
-2.71%
$ 899.01 million $ 54.14 million
Sep 26, 2022 $ 0.625
+3.86%
$ 924.11 million $ 56.63 million
Sep 25, 2022 $ 0.602
-0.83%
$ 889.82 million $ 33.67 million