1inch Token Historical Data

1INCH Page 31
Download
Date Close Price change Market cap Trading volume
Apr 27, 2022 $ 1.32
+2.72%
$ 1.94 billion $ 42.19 million
Apr 26, 2022 $ 1.29
-9.33%
$ 1.89 billion $ 40.94 million
Apr 25, 2022 $ 1.42
-0.06%
$ 2.08 billion $ 46.97 million
Apr 24, 2022 $ 1.42
-1.83%
$ 2.08 billion $ 27.54 million
Apr 23, 2022 $ 1.45
-2.06%
$ 2.12 billion $ 35.93 million
Apr 22, 2022 $ 1.48
-1.06%
$ 2.17 billion $ 81.79 million
Apr 21, 2022 $ 1.49
-3.22%
$ 2.19 billion $ 76.03 million
Apr 20, 2022 $ 1.54
+0.16%
$ 2.26 billion $ 50.75 million
Apr 19, 2022 $ 1.54
+2.91%
$ 2.26 billion $ 38.32 million
Apr 18, 2022 $ 1.5
+2.02%
$ 2.2 billion $ 44.01 million
Apr 17, 2022 $ 1.47
-3.25%
$ 2.15 billion $ 32.35 million
Apr 16, 2022 $ 1.52
-0.30%
$ 2.22 billion $ 28.93 million
Apr 15, 2022 $ 1.52
+0.25%
$ 2.23 billion $ 37.3 million
Apr 14, 2022 $ 1.52
-2.18%
$ 2.22 billion $ 47.99 million
Apr 13, 2022 $ 1.55
+2.17%
$ 2.27 billion $ 45.26 million
Apr 12, 2022 $ 1.52
+4.07%
$ 2.22 billion $ 57.66 million
Apr 11, 2022 $ 1.46
-8.47%
$ 2.14 billion $ 74.91 million
Apr 10, 2022 $ 1.6
-4.50%
$ 2.34 billion $ 39.14 million
Apr 9, 2022 $ 1.67
+5.61%
$ 2.45 billion $ 54.84 million
Apr 8, 2022 $ 1.58
-4.88%
$ 2.32 billion $ 64.53 million
Apr 7, 2022 $ 1.66
+3.46%
$ 2.43 billion $ 64.97 million
Apr 6, 2022 $ 1.61
-12.63%
$ 2.35 billion $ 131.19 million
Apr 5, 2022 $ 1.84
-3.07%
$ 2.69 billion $ 81.66 million
Apr 4, 2022 $ 1.9
-4.13%
$ 2.78 billion $ 116.57 million
Apr 3, 2022 $ 1.98
+3.10%
$ 2.9 billion $ 113.92 million
Apr 2, 2022 $ 1.92
+1.93%
$ 2.81 billion $ 191.68 million
Apr 1, 2022 $ 1.88
+6.09%
$ 2.76 billion $ 88.16 million
Mar 31, 2022 $ 1.78
-3.43%
$ 2.6 billion $ 111.84 million
Mar 30, 2022 $ 1.84
+2.29%
$ 2.69 billion $ 97.16 million
Mar 29, 2022 $ 1.8
+4.09%
$ 2.63 billion $ 120.09 million
Mar 28, 2022 $ 1.73
-1.34%
$ 2.53 billion $ 98.4 million
Mar 27, 2022 $ 1.75
+7.50%
$ 2.56 billion $ 110.37 million
Mar 26, 2022 $ 1.63
+3.43%
$ 2.38 billion $ 45.13 million
Mar 25, 2022 $ 1.57
-3.40%
$ 2.3 billion $ 60.31 million
Mar 24, 2022 $ 1.63
+1.18%
$ 2.38 billion $ 73.13 million
Mar 23, 2022 $ 1.61
+3.94%
$ 2.36 billion $ 68.27 million
Mar 22, 2022 $ 1.55
+0.99%
$ 2.27 billion $ 62.49 million
Mar 21, 2022 $ 1.53
-1.38%
$ 2.25 billion $ 59.26 million
Mar 20, 2022 $ 1.56
-4.84%
$ 2.28 billion $ 66.99 million
Mar 19, 2022 $ 1.64
+2.86%
$ 2.39 billion $ 98.75 million
Mar 18, 2022 $ 1.59
+7.15%
$ 2.33 billion $ 104.93 million
Mar 17, 2022 $ 1.48
-1.87%
$ 2.17 billion $ 52.79 million
Mar 16, 2022 $ 1.51
+11.71%
$ 2.21 billion $ 105.53 million
Mar 15, 2022 $ 1.35
+1.46%
$ 1.98 billion $ 30.11 million
Mar 14, 2022 $ 1.33
+1.44%
$ 1.95 billion $ 26.81 million
Mar 13, 2022 $ 1.31
-1.52%
$ 1.92 billion $ 41.69 million
Mar 12, 2022 $ 1.34
+1.00%
$ 1.95 billion $ 28.43 million
Mar 11, 2022 $ 1.32
-3.71%
$ 1.93 billion $ 30.61 million
Mar 10, 2022 $ 1.37
-0.33%
$ 2.01 billion $ 58.56 million
Mar 9, 2022 $ 1.38
+6.25%
$ 2.01 billion $ 34.45 million