1inch Token Historical Data

1INCH Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.405
+1.37%
$ 256.96 million $ 82.99 million
May 15 $ 0.41
-4.14%
$ 251.8 million $ 108.18 million
May 8 $ 0.424
-6.13%
$ 269.18 million $ 110.63 million
May 1 $ 0.451
-4.99%
$ 284.06 million $ 134.85 million
Apr 24 $ 0.499
-0.64%
$ 298.96 million $ 131.95 million
Apr 17 $ 0.508
-12.09%
$ 316.25 million $ 182 million
Apr 10 $ 0.568
+5.68%
$ 364.41 million $ 175.44 million
Apr 3 $ 0.538
+3.25%
$ 338.8 million $ 215.61 million
Mar 27 $ 0.521
+1.41%
$ 328.14 million $ 543.22 million
Mar 20 $ 0.5
-9.83%
$ 323.52 million $ 201.28 million
Mar 13 $ 0.524
+10.65%
$ 349.76 million $ 237.05 million
Mar 6 $ 0.441
-14.17%
$ 298.23 million $ 174.11 million
Feb 27 $ 0.514
-11.65%
$ 323.81 million $ 202.69 million
Feb 20 $ 0.581
+0.57%
$ 366.23 million $ 583.09 million
Feb 13 $ 0.578
+8.02%
$ 364.14 million $ 318.18 million
Feb 6 $ 0.535
-4.59%
$ 337.11 million $ 342.86 million
Jan 30 $ 0.561
+3.59%
$ 353.29 million $ 500.87 million
Jan 23 $ 0.53
+3.49%
$ 340.99 million $ 386.18 million
Jan 16 $ 0.513
+2.77%
$ 323.02 million $ 388.16 million
Jan 9 $ 0.499
+22.16%
$ 314.24 million $ 329.54 million
Jan 2 $ 0.408
+5.80%
$ 257.25 million $ 149.76 million
Dec 26 $ 0.386
-3.14%
$ 243.18 million $ 119.4 million
Dec 19 $ 0.399
+1.99%
$ 251.16 million $ 105.75 million
Dec 12 $ 0.391
-10.43%
$ 246.25 million $ 159.9 million
Dec 5 $ 0.444
-10.68%
$ 274.94 million $ 243.36 million
Nov 28 $ 0.497
-4.81%
$ 313.35 million $ 212.91 million
Nov 21 $ 0.52
+1.08%
$ 768.07 million $ 142.32 million
Nov 14 $ 0.537
+2.95%
$ 756.16 million $ 245.71 million
Nov 7 $ 0.523
-18.04%
$ 764.22 million $ 609.72 million
Oct 31 $ 0.638
+4.07%
$ 932.22 million $ 474.35 million
Oct 24 $ 0.613
+5.77%
$ 895.8 million $ 342.88 million
Oct 17 $ 0.58
+1.77%
$ 846.96 million $ 251.95 million
Oct 10 $ 0.569
-6.31%
$ 832.06 million $ 249.33 million
Oct 3 $ 0.608
+9.71%
$ 900.28 million $ 403.15 million
Sep 26 $ 0.554
-7.93%
$ 819.94 million $ 310.97 million
Sep 19 $ 0.607
+6.12%
$ 889.82 million $ 346.59 million
Sep 12 $ 0.572
-11.69%
$ 957.34 million $ 378.79 million
Sep 5 $ 0.647
-3.60%
$ 970.95 million $ 330.27 million
Aug 29 $ 0.672
+6.17%
$ 985.14 million $ 375.84 million
Aug 22 $ 0.633
-9.69%
$ 927.89 million $ 259.96 million
Aug 15 $ 0.701
-16.71%
$ 1.03 billion $ 365.63 million
Aug 8 $ 0.841
+4.27%
$ 1.23 billion $ 592.96 million
Aug 1 $ 0.807
+5.81%
$ 1.18 billion $ 439.8 million
Jul 25 $ 0.762
+12.92%
$ 1.12 billion $ 375.28 million
Jul 18 $ 0.675
+4.72%
$ 987.25 million $ 299.34 million
Jul 11 $ 0.645
+0.88%
$ 942.74 million $ 394.24 million
Jul 4 $ 0.639
+1.68%
$ 934.53 million $ 402.9 million
Jun 27 $ 0.628
-9.51%
$ 918.49 million $ 381.86 million
Jun 20 $ 0.694
+19.58%
$ 1.02 billion $ 399.05 million
Jun 13 $ 0.581
-10.87%
$ 854.72 million $ 365.9 million