1inch Token Historical Data

1INCH Page 5
Download
Date Close Price change Market cap Trading volume
Jan 18, 2026 $ 0.151
-5.30%
$ 212.01 million $ 6.65 million
Jan 17, 2026 $ 0.16
-1.46%
$ 223.66 million $ 7.95 million
Jan 16, 2026 $ 0.162
+5.28%
$ 226.97 million $ 22.04 million
Jan 15, 2026 $ 0.154
-3.82%
$ 215.58 million $ 9.63 million
Jan 14, 2026 $ 0.16
-4.13%
$ 224.15 million $ 13.38 million
Jan 13, 2026 $ 0.167
+13.35%
$ 233.72 million $ 12.5 million
Jan 12, 2026 $ 0.147
-2.67%
$ 206.11 million $ 14.11 million
Jan 11, 2026 $ 0.151
-2.50%
$ 211.75 million $ 6.02 million
Jan 10, 2026 $ 0.155
+1.61%
$ 217.23 million $ 7.48 million
Jan 9, 2026 $ 0.153
+1.40%
$ 213.8 million $ 7.2 million
Jan 8, 2026 $ 0.151
-2.92%
$ 210.84 million $ 8.04 million
Jan 7, 2026 $ 0.155
-5.29%
$ 217.13 million $ 7.26 million
Jan 6, 2026 $ 0.164
+1.17%
$ 229.33 million $ 9.01 million
Jan 5, 2026 $ 0.162
+2.68%
$ 226.65 million $ 8.07 million
Jan 4, 2026 $ 0.158
+0.76%
$ 220.74 million $ 7.36 million
Jan 3, 2026 $ 0.157
+0.68%
$ 219.09 million $ 7.86 million
Jan 2, 2026 $ 0.156
+3.24%
$ 217.6 million $ 9.85 million
Jan 1, 2026 $ 0.151
+6.54%
$ 210.76 million $ 8.19 million
Dec 31, 2025 $ 0.142
-1.72%
$ 197.82 million $ 6.76 million
Dec 30, 2025 $ 0.143
+0.33%
$ 201.41 million $ 6.89 million
Dec 29, 2025 $ 0.143
-2.47%
$ 199.97 million $ 9.15 million
Dec 28, 2025 $ 0.146
-2.20%
$ 205.77 million $ 7.45 million
Dec 27, 2025 $ 0.148
+1.34%
$ 209.88 million $ 4.95 million
Dec 26, 2025 $ 0.146
-0.21%
$ 204.74 million $ 6.56 million
Dec 25, 2025 $ 0.148
-1.65%
$ 205.37 million $ 5.15 million
Dec 24, 2025 $ 0.151
-0.44%
$ 211.15 million $ 5.28 million
Dec 23, 2025 $ 0.151
-1.39%
$ 212.36 million $ 5.95 million
Dec 22, 2025 $ 0.153
+0.22%
$ 214.97 million $ 7.82 million
Dec 21, 2025 $ 0.153
-3.07%
$ 214.6 million $ 6.59 million
Dec 20, 2025 $ 0.159
+1.79%
$ 220.82 million $ 6.57 million
Dec 19, 2025 $ 0.156
+5.89%
$ 218.49 million $ 8.05 million
Dec 18, 2025 $ 0.148
-3.22%
$ 207.03 million $ 12.38 million
Dec 17, 2025 $ 0.153
-5.65%
$ 214.3 million $ 25.4 million
Dec 16, 2025 $ 0.162
-0.07%
$ 227.16 million $ 11.62 million
Dec 15, 2025 $ 0.161
-3.35%
$ 226.81 million $ 11.73 million
Dec 14, 2025 $ 0.166
-5.46%
$ 232.84 million $ 7.1 million
Dec 13, 2025 $ 0.176
+2.36%
$ 246.32 million $ 10 million
Dec 12, 2025 $ 0.172
-1.23%
$ 240.53 million $ 8.94 million
Dec 11, 2025 $ 0.174
-0.12%
$ 243.58 million $ 8.92 million
Dec 10, 2025 $ 0.174
-3.77%
$ 243.91 million $ 9.12 million
Dec 9, 2025 $ 0.181
+1.92%
$ 253.48 million $ 9.44 million
Dec 8, 2025 $ 0.177
-0.79%
$ 248.69 million $ 10.27 million
Dec 7, 2025 $ 0.179
-4.05%
$ 250.55 million $ 8.93 million
Dec 6, 2025 $ 0.186
+1.70%
$ 261.12 million $ 10.54 million
Dec 5, 2025 $ 0.183
-2.72%
$ 257.08 million $ 35.74 million
Dec 4, 2025 $ 0.188
-4.83%
$ 264.02 million $ 20.5 million
Dec 3, 2025 $ 0.198
-2.72%
$ 277.66 million $ 14.24 million
Dec 2, 2025 $ 0.203
+7.89%
$ 285.07 million $ 15.85 million
Dec 1, 2025 $ 0.189
+0.65%
$ 264.16 million $ 16.98 million
Nov 30, 2025 $ 0.19
-3.96%
$ 262.28 million $ 6.66 million