1inch Token Historical Data

1INCH Page 39
Download
Date Close Price change Market cap Trading volume
May 23, 2021 $ 2.37
-13.32%
$ 416.54 million $ 169.57 million
May 22, 2021 $ 2.73
-10.77%
$ 480.8 million $ 135.76 million
May 21, 2021 $ 3.06
-15.11%
$ 538.14 million $ 186.82 million
May 20, 2021 $ 3.6
+8.66%
$ 633.48 million $ 236.41 million
May 19, 2021 $ 3.32
-37.71%
$ 583.36 million $ 431.69 million
May 18, 2021 $ 5.33
+12.87%
$ 936.93 million $ 229.03 million
May 17, 2021 $ 4.72
-7.41%
$ 830.08 million $ 229.4 million
May 16, 2021 $ 5.09
-3.85%
$ 895.45 million $ 233.37 million
May 15, 2021 $ 5.3
-7.88%
$ 931.69 million $ 224.03 million
May 14, 2021 $ 5.75
+3.48%
$ 982.82 million $ 181.82 million
May 13, 2021 $ 5.56
-2.83%
$ 949.38 million $ 293.25 million
May 12, 2021 $ 5.74
-12.40%
$ 979.99 million $ 294.52 million
May 11, 2021 $ 6.55
+5.21%
$ 1.12 billion $ 146.93 million
May 10, 2021 $ 6.22
-13.38%
$ 1.06 billion $ 170.91 million
May 9, 2021 $ 7.18
-4.92%
$ 1.23 billion $ 182.38 million
May 8, 2021 $ 7.55
+14.05%
$ 1.29 billion $ 211.95 million
May 7, 2021 $ 6.62
-0.91%
$ 1.12 billion $ 187.11 million
May 6, 2021 $ 6.69
+10.02%
$ 1.12 billion $ 381.52 million
May 5, 2021 $ 6.08
+15.62%
$ 1.02 billion $ 140.4 million
May 4, 2021 $ 5.26
-11.23%
$ 879.45 million $ 137.41 million
May 3, 2021 $ 5.93
+9.62%
$ 990.76 million $ 97.65 million
May 2, 2021 $ 5.41
-2.41%
$ 903.67 million $ 59.79 million
May 1, 2021 $ 5.54
-2.85%
$ 925.57 million $ 66.36 million
Apr 30, 2021 $ 5.7
+3.70%
$ 952.95 million $ 97.62 million
Apr 29, 2021 $ 5.5
-1.36%
$ 918.88 million $ 126.93 million
Apr 28, 2021 $ 5.57
+7.94%
$ 929.26 million $ 177.73 million
Apr 27, 2021 $ 5.16
+13.08%
$ 860.73 million $ 104.91 million
Apr 26, 2021 $ 4.56
+13.68%
$ 760.98 million $ 67.07 million
Apr 25, 2021 $ 4.01
+1.38%
$ 669 million $ 49.14 million
Apr 24, 2021 $ 3.96
-7.71%
$ 659.72 million $ 64.49 million
Apr 23, 2021 $ 4.28
-8.32%
$ 710.32 million $ 143.41 million
Apr 22, 2021 $ 4.68
-8.29%
$ 775.26 million $ 120.53 million
Apr 21, 2021 $ 5.1
+0.95%
$ 844.88 million $ 120.03 million
Apr 20, 2021 $ 5.05
+3.36%
$ 836.72 million $ 123.11 million
Apr 19, 2021 $ 4.89
-8.28%
$ 809.63 million $ 104.42 million
Apr 18, 2021 $ 5.33
-18.76%
$ 882.34 million $ 241.37 million
Apr 17, 2021 $ 6.56
+11.87%
$ 1.09 billion $ 140.3 million
Apr 16, 2021 $ 5.87
-4.09%
$ 971.77 million $ 122.35 million
Apr 15, 2021 $ 6.12
+3.00%
$ 999.51 million $ 139.44 million
Apr 14, 2021 $ 5.94
+5.15%
$ 970.56 million $ 154.2 million
Apr 13, 2021 $ 5.65
+2.01%
$ 923.26 million $ 113.43 million
Apr 12, 2021 $ 5.54
-2.97%
$ 905.6 million $ 107.45 million
Apr 11, 2021 $ 5.71
-0.77%
$ 933.25 million $ 92.05 million
Apr 10, 2021 $ 5.75
-6.16%
$ 940.31 million $ 151.3 million
Apr 9, 2021 $ 6.13
-1.55%
$ 981.37 million $ 201.02 million
Apr 8, 2021 $ 6.23
+11.45%
$ 995.56 million $ 291.87 million
Apr 7, 2021 $ 5.59
+6.57%
$ 893.32 million $ 263.48 million
Apr 6, 2021 $ 5.25
-1.36%
$ 838.74 million $ 179.73 million
Apr 5, 2021 $ 5.32
+15.50%
$ 849.94 million $ 144.99 million
Apr 4, 2021 $ 4.61
+7.66%
$ 735.99 million $ 62.93 million