1inch Token Historical Data

1INCH Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.384
-2.53%
$ 536.02 million $ 20.98 million
Dec 30, 2024 $ 0.394
+0.21%
$ 549.91 million $ 28.17 million
Dec 29, 2024 $ 0.393
-4.97%
$ 548.82 million $ 19.19 million
Dec 28, 2024 $ 0.413
+5.77%
$ 576.3 million $ 21.8 million
Dec 27, 2024 $ 0.391
-0.28%
$ 544.83 million $ 28.72 million
Dec 26, 2024 $ 0.392
-5.89%
$ 546.4 million $ 28.58 million
Dec 25, 2024 $ 0.416
-0.42%
$ 580.49 million $ 25.96 million
Dec 24, 2024 $ 0.418
+4.08%
$ 582.94 million $ 29.16 million
Dec 23, 2024 $ 0.402
+5.71%
$ 560.03 million $ 39 million
Dec 22, 2024 $ 0.38
-0.08%
$ 529.51 million $ 35.31 million
Dec 21, 2024 $ 0.38
-4.45%
$ 529.89 million $ 42.25 million
Dec 20, 2024 $ 0.398
+3.81%
$ 554.5 million $ 76.36 million
Dec 19, 2024 $ 0.383
-9.20%
$ 534.13 million $ 84.18 million
Dec 18, 2024 $ 0.422
-10.26%
$ 588.33 million $ 79.83 million
Dec 17, 2024 $ 0.47
-4.20%
$ 655.47 million $ 53.24 million
Dec 16, 2024 $ 0.491
-1.63%
$ 684.19 million $ 55.06 million
Dec 15, 2024 $ 0.499
+4.09%
$ 695.59 million $ 42.16 million
Dec 14, 2024 $ 0.479
-5.86%
$ 668.29 million $ 39.99 million
Dec 13, 2024 $ 0.51
-1.08%
$ 710.46 million $ 78.31 million
Dec 12, 2024 $ 0.515
+4.52%
$ 718.2 million $ 119.61 million
Dec 11, 2024 $ 0.493
+13.87%
$ 687.12 million $ 85.29 million
Dec 10, 2024 $ 0.433
-8.93%
$ 603.44 million $ 153.25 million
Dec 9, 2024 $ 0.475
-24.02%
$ 662.96 million $ 240.68 million
Dec 8, 2024 $ 0.625
+17.14%
$ 871.49 million $ 133.1 million
Dec 7, 2024 $ 0.534
-2.54%
$ 699.59 million $ 80.59 million
Dec 6, 2024 $ 0.547
+7.12%
$ 717.79 million $ 121.58 million
Dec 5, 2024 $ 0.511
-2.17%
$ 670.8 million $ 102.24 million
Dec 4, 2024 $ 0.522
+2.21%
$ 684.77 million $ 132.76 million
Dec 3, 2024 $ 0.511
+4.55%
$ 669.88 million $ 135.34 million
Dec 2, 2024 $ 0.489
+9.94%
$ 640.67 million $ 98.31 million
Dec 1, 2024 $ 0.444
+0.24%
$ 582.74 million $ 39.78 million
Nov 30, 2024 $ 0.443
+3.95%
$ 566.01 million $ 40.12 million
Nov 29, 2024 $ 0.427
+2.35%
$ 544.44 million $ 26.49 million
Nov 28, 2024 $ 0.417
-2.95%
$ 531.95 million $ 31.81 million
Nov 27, 2024 $ 0.429
+10.08%
$ 548.2 million $ 54.32 million
Nov 26, 2024 $ 0.39
+1.99%
$ 497.95 million $ 43.02 million
Nov 25, 2024 $ 0.383
-3.38%
$ 488.25 million $ 54.82 million
Nov 24, 2024 $ 0.396
+5.07%
$ 505.23 million $ 69.5 million
Nov 23, 2024 $ 0.377
+6.15%
$ 480.95 million $ 55.45 million
Nov 22, 2024 $ 0.355
+5.61%
$ 453.04 million $ 27.07 million
Nov 21, 2024 $ 0.336
+4.86%
$ 429.03 million $ 29.52 million
Nov 20, 2024 $ 0.321
-5.05%
$ 409.11 million $ 33.01 million
Nov 19, 2024 $ 0.338
+1.22%
$ 430.87 million $ 93.93 million
Nov 18, 2024 $ 0.333
+10.78%
$ 425 million $ 35.55 million
Nov 17, 2024 $ 0.301
-5.21%
$ 383.62 million $ 27.57 million
Nov 16, 2024 $ 0.317
+10.19%
$ 404.69 million $ 31.16 million
Nov 15, 2024 $ 0.288
+4.31%
$ 367.26 million $ 24 million
Nov 14, 2024 $ 0.276
-4.54%
$ 352.11 million $ 31.32 million
Nov 13, 2024 $ 0.289
-5.12%
$ 368.87 million $ 50.31 million
Nov 12, 2024 $ 0.305
-0.91%
$ 388.77 million $ 63.75 million