1inch Token Historical Data

1INCH Page 9
Download
Date Close Price change Market cap Trading volume
Apr 23, 2025 $ 0.19
+2.71%
$ 262.64 million $ 17.61 million
Apr 22, 2025 $ 0.185
+6.06%
$ 255.71 million $ 18.05 million
Apr 21, 2025 $ 0.174
-0.02%
$ 241.15 million $ 15.54 million
Apr 20, 2025 $ 0.174
-0.84%
$ 241.19 million $ 11.54 million
Apr 19, 2025 $ 0.176
+2.81%
$ 243.23 million $ 11.29 million
Apr 18, 2025 $ 0.171
+2.58%
$ 236.58 million $ 14.22 million
Apr 17, 2025 $ 0.166
+1.41%
$ 230.62 million $ 12.11 million
Apr 16, 2025 $ 0.164
-0.68%
$ 227.41 million $ 16.02 million
Apr 15, 2025 $ 0.165
-2.69%
$ 228.93 million $ 14.21 million
Apr 14, 2025 $ 0.17
-0.56%
$ 235.28 million $ 14.02 million
Apr 13, 2025 $ 0.171
-4.28%
$ 236.55 million $ 10.93 million
Apr 12, 2025 $ 0.178
+4.38%
$ 247.09 million $ 9.64 million
Apr 11, 2025 $ 0.171
+2.59%
$ 236.73 million $ 15.39 million
Apr 10, 2025 $ 0.167
-3.60%
$ 230.76 million $ 18.47 million
Apr 9, 2025 $ 0.173
+9.16%
$ 239.35 million $ 23.88 million
Apr 8, 2025 $ 0.158
-2.44%
$ 219.23 million $ 15.82 million
Apr 7, 2025 $ 0.162
-0.63%
$ 224.69 million $ 32.28 million
Apr 6, 2025 $ 0.163
-11.62%
$ 226.27 million $ 18.62 million
Apr 5, 2025 $ 0.185
-1.42%
$ 254.82 million $ 11.24 million
Apr 4, 2025 $ 0.188
+0.95%
$ 258.78 million $ 15.67 million
Apr 3, 2025 $ 0.186
+1.62%
$ 256.31 million $ 16.85 million
Apr 2, 2025 $ 0.183
-6.96%
$ 252.25 million $ 21.61 million
Apr 1, 2025 $ 0.197
+5.12%
$ 271.49 million $ 14.34 million
Mar 31, 2025 $ 0.187
-0.73%
$ 258.27 million $ 17.39 million
Mar 30, 2025 $ 0.189
-0.48%
$ 260.16 million $ 11.39 million
Mar 29, 2025 $ 0.19
-4.47%
$ 261.4 million $ 13.68 million
Mar 28, 2025 $ 0.199
-6.67%
$ 273.63 million $ 17.3 million
Mar 27, 2025 $ 0.213
-0.26%
$ 293.18 million $ 14.2 million
Mar 26, 2025 $ 0.213
-1.53%
$ 293.94 million $ 20.55 million
Mar 25, 2025 $ 0.217
+0.36%
$ 298.47 million $ 11.94 million
Mar 24, 2025 $ 0.216
+2.38%
$ 297.23 million $ 18.02 million
Mar 23, 2025 $ 0.211
+0.66%
$ 290.31 million $ 14.27 million
Mar 22, 2025 $ 0.209
+2.26%
$ 288.38 million $ 13.64 million
Mar 21, 2025 $ 0.205
-1.34%
$ 282.01 million $ 12.12 million
Mar 20, 2025 $ 0.208
-2.34%
$ 285.86 million $ 13.79 million
Mar 19, 2025 $ 0.213
+3.35%
$ 292.69 million $ 18.08 million
Mar 18, 2025 $ 0.206
+0.16%
$ 283.21 million $ 18.06 million
Mar 17, 2025 $ 0.205
+4.00%
$ 282.73 million $ 24.31 million
Mar 16, 2025 $ 0.197
-3.84%
$ 271.83 million $ 14.23 million
Mar 15, 2025 $ 0.205
+2.37%
$ 282.47 million $ 12.21 million
Mar 14, 2025 $ 0.201
+3.13%
$ 276.45 million $ 14.98 million
Mar 13, 2025 $ 0.195
-1.31%
$ 268.08 million $ 20.48 million
Mar 12, 2025 $ 0.197
+0.19%
$ 271.63 million $ 16.85 million
Mar 11, 2025 $ 0.197
+2.39%
$ 271.08 million $ 23.06 million
Mar 10, 2025 $ 0.192
-9.06%
$ 264.7 million $ 30.45 million
Mar 9, 2025 $ 0.211
-8.30%
$ 290.93 million $ 18.56 million
Mar 8, 2025 $ 0.23
+1.42%
$ 317.02 million $ 14.63 million
Mar 7, 2025 $ 0.227
-2.23%
$ 312.68 million $ 23.57 million
Mar 6, 2025 $ 0.232
-0.70%
$ 319.82 million $ 18.8 million
Mar 5, 2025 $ 0.234
+3.21%
$ 322.07 million $ 20.57 million