1inch Token Historical Data

1INCH Page 5
Download
Date Close Price change Market cap Trading volume
Jun 6 $ 0.652
-24.29%
$ 958.24 million $ 355.74 million
May 30 $ 0.861
-6.68%
$ 1.27 billion $ 450.28 million
May 23 $ 0.922
-8.00%
$ 1.35 billion $ 352.34 million
May 16 $ 1
+2.97%
$ 1.47 billion $ 366.85 million
May 9 $ 0.973
-25.59%
$ 1.43 billion $ 1.08 billion
May 2 $ 1.31
+12.26%
$ 1.92 billion $ 793.7 million
Apr 25 $ 1.17
-18.06%
$ 1.71 billion $ 395.23 million
Apr 18 $ 1.42
-3.18%
$ 2.08 billion $ 354.38 million
Apr 11 $ 1.47
-7.94%
$ 2.15 billion $ 324.41 million
Apr 4 $ 1.6
-19.41%
$ 2.34 billion $ 552.9 million
Mar 28 $ 1.98
+13.11%
$ 2.9 billion $ 821.26 million
Mar 21 $ 1.75
+12.47%
$ 2.56 billion $ 478.96 million
Mar 14 $ 1.56
+18.35%
$ 2.28 billion $ 485.92 million
Mar 7 $ 1.31
+1.00%
$ 1.92 billion $ 257.45 million
Feb 28 $ 1.3
-6.08%
$ 1.9 billion $ 296.51 million
Feb 21 $ 1.39
-6.75%
$ 2.02 billion $ 381.65 million
Feb 14 $ 1.49
-10.56%
$ 2.17 billion $ 348.94 million
Feb 7 $ 1.66
-10.84%
$ 2.42 billion $ 401.2 million
Jan 31 $ 1.86
+12.16%
$ 2.73 billion $ 346.71 million
Jan 24 $ 1.66
-1.81%
$ 2.43 billion $ 477.94 million
Jan 17 $ 1.69
-30.53%
$ 2.48 billion $ 599.96 million
Jan 10 $ 2.44
+12.84%
$ 3.56 billion $ 663.28 million
Jan 3 $ 2.16
-15.54%
$ 3.16 billion $ 676.91 million
Dec 27 $ 2.56
-7.47%
$ 3.74 billion $ 661.7 million
Dec 20 $ 2.74
+13.01%
$ 4.01 billion $ 672.93 million
Dec 13 $ 2.43
-4.85%
$ 3.55 billion $ 658.55 million
Dec 6 $ 2.55
-3.13%
$ 3.73 billion $ 686.1 million
Nov 29 $ 2.63
-27.89%
$ 3.84 billion $ 1.21 billion
Nov 22 $ 3.65
-7.38%
$ 5.47 billion $ 874.51 million
Nov 15 $ 3.94
-7.51%
$ 5.84 billion $ 661.14 million
Nov 8 $ 4.26
-6.61%
$ 5.93 billion $ 758.4 million
Nov 1 $ 4.56
-0.32%
$ 6.35 billion $ 859.66 million
Oct 25 $ 4.7
+23.47%
$ 5.54 billion $ 3.29 billion
Oct 18 $ 3.82
+9.87%
$ 2.56 billion $ 1.05 billion
Oct 11 $ 3.47
+17.58%
$ 2.33 billion $ 756.57 million
Oct 4 $ 2.95
-3.95%
$ 1.97 billion $ 616.26 million
Sep 27 $ 3.07
+14.81%
$ 2.05 billion $ 743.7 million
Sep 20 $ 2.68
-9.08%
$ 1.79 billion $ 649.94 million
Sep 13 $ 2.95
-1.29%
$ 1.97 billion $ 646.99 million
Sep 6 $ 2.99
-22.08%
$ 1.99 billion $ 780.82 million
Aug 30 $ 3.83
+21.86%
$ 2.56 billion $ 814.12 million
Aug 23 $ 3.14
-6.78%
$ 2.09 billion $ 649.19 million
Aug 16 $ 3.37
+10.92%
$ 2.23 billion $ 978.4 million
Aug 9 $ 3.04
+10.93%
$ 2.01 billion $ 707.26 million
Aug 2 $ 2.49
+6.93%
$ 968.73 million $ 780.28 million
Jul 26 $ 2.33
+14.32%
$ 439.29 million $ 571.11 million
Jul 19 $ 2.04
+0.41%
$ 383.8 million $ 378.33 million
Jul 12 $ 2.03
-19.35%
$ 382.05 million $ 237.75 million
Jul 5 $ 2.52
-0.68%
$ 455.35 million $ 363.38 million
Jun 28 $ 2.53
+1.32%
$ 458.46 million $ 360.45 million