1inch Token Historical Data

1INCH Page 30
Download
Date Close Price change Market cap Trading volume
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
Aug 2, 2022 $ 0.743
-3.62%
$ 1.09 billion $ 50.57 million
Aug 1, 2022 $ 0.77
+1.08%
$ 1.13 billion $ 52.04 million
Jul 31, 2022 $ 0.762
-0.44%
$ 1.12 billion $ 63 million
Jul 30, 2022 $ 0.766
+0.80%
$ 1.12 billion $ 67.63 million
Jul 29, 2022 $ 0.76
-1.74%
$ 1.11 billion $ 68.76 million
Jul 28, 2022 $ 0.773
+11.38%
$ 1.13 billion $ 96.22 million
Jul 27, 2022 $ 0.694
+9.19%
$ 1.02 billion $ 25.59 million
Jul 26, 2022 $ 0.636
+2.00%
$ 929.68 million $ 22.79 million
Jul 25, 2022 $ 0.623
-7.68%
$ 911.45 million $ 31.29 million
Jul 24, 2022 $ 0.675
-0.75%
$ 987.25 million $ 22.23 million
Jul 23, 2022 $ 0.68
+2.85%
$ 994.74 million $ 30.29 million
Jul 22, 2022 $ 0.661
-3.86%
$ 967.18 million $ 28.05 million
Jul 21, 2022 $ 0.688
+1.78%
$ 1.01 billion $ 31.73 million
Jul 20, 2022 $ 0.676
-8.17%
$ 988.32 million $ 60.74 million
Jul 19, 2022 $ 0.736
+2.19%
$ 1.08 billion $ 64.26 million
Jul 18, 2022 $ 0.72
+11.71%
$ 1.05 billion $ 62.04 million
Jul 17, 2022 $ 0.645
-3.37%
$ 942.74 million $ 48.74 million
Jul 16, 2022 $ 0.667
+2.25%
$ 975.55 million $ 35.52 million
Jul 15, 2022 $ 0.652
+5.95%
$ 954.11 million $ 141.46 million
Jul 14, 2022 $ 0.616
+3.52%
$ 900.59 million $ 55.56 million
Jul 13, 2022 $ 0.595
+6.36%
$ 870.05 million $ 46.8 million
Jul 12, 2022 $ 0.559
-5.39%
$ 818.09 million $ 26.83 million
Jul 11, 2022 $ 0.591
-7.45%
$ 864.86 million $ 39.33 million
Jul 10, 2022 $ 0.639
-8.26%
$ 934.53 million $ 53.9 million
Jul 9, 2022 $ 0.696
+1.30%
$ 1.02 billion $ 51.21 million
Jul 8, 2022 $ 0.688
+6.77%
$ 1 billion $ 161.22 million
Jul 7, 2022 $ 0.644
+2.61%
$ 941.31 million $ 39.11 million
Jul 6, 2022 $ 0.628
+0.63%
$ 917.36 million $ 30.9 million
Jul 5, 2022 $ 0.624
-2.51%
$ 911.61 million $ 38 million
Jul 4, 2022 $ 0.64
+1.81%
$ 935.09 million $ 28.55 million
Jul 3, 2022 $ 0.628
-1.46%
$ 918.49 million $ 18.1 million
Jul 2, 2022 $ 0.638
-2.38%
$ 932.06 million $ 25.67 million
Jul 1, 2022 $ 0.653
-6.38%
$ 961.39 million $ 38.94 million
Jun 30, 2022 $ 0.698
-1.29%
$ 1.03 billion $ 49.31 million