1inch Token Historical Data

1INCH Page 29
Download
Date Close Price change Market cap Trading volume
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
Sep 24, 2022 $ 0.607
-0.33%
$ 897.23 million $ 28.99 million
Sep 23, 2022 $ 0.609
+2.71%
$ 900.26 million $ 65.05 million
Sep 22, 2022 $ 0.593
+5.27%
$ 876.56 million $ 46.92 million
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