1inch Token Historical Data

1INCH Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.307
+6.88%
$ 392.31 million $ 42.3 million
Nov 10, 2024 $ 0.288
+4.16%
$ 367 million $ 37.78 million
Nov 9, 2024 $ 0.276
+3.58%
$ 352.32 million $ 22.73 million
Nov 8, 2024 $ 0.266
+1.46%
$ 340.15 million $ 20.35 million
Nov 7, 2024 $ 0.263
-0.13%
$ 335.25 million $ 27.52 million
Nov 6, 2024 $ 0.263
+11.43%
$ 335.69 million $ 30.13 million
Nov 5, 2024 $ 0.236
+3.66%
$ 301.22 million $ 12.93 million
Nov 4, 2024 $ 0.228
-1.58%
$ 290.59 million $ 12.22 million
Nov 3, 2024 $ 0.231
-3.82%
$ 295.27 million $ 14.25 million
Nov 2, 2024 $ 0.24
-1.39%
$ 305.67 million $ 8.64 million
Nov 1, 2024 $ 0.244
-0.94%
$ 309.97 million $ 14.15 million
Oct 31, 2024 $ 0.246
-5.24%
$ 312.91 million $ 14.39 million
Oct 30, 2024 $ 0.26
-1.59%
$ 330.23 million $ 17.89 million
Oct 29, 2024 $ 0.264
+1.91%
$ 335.56 million $ 19.08 million
Oct 28, 2024 $ 0.259
+0.47%
$ 328.95 million $ 19.48 million
Oct 27, 2024 $ 0.258
+2.57%
$ 327.38 million $ 15.22 million
Oct 26, 2024 $ 0.251
+1.24%
$ 319.18 million $ 16.87 million
Oct 25, 2024 $ 0.248
-9.65%
$ 315.3 million $ 21.78 million
Oct 24, 2024 $ 0.275
+3.65%
$ 348.9 million $ 13.24 million
Oct 23, 2024 $ 0.265
-3.76%
$ 336.6 million $ 24.83 million
Oct 22, 2024 $ 0.275
-1.22%
$ 349.62 million $ 16.53 million
Oct 21, 2024 $ 0.279
-4.31%
$ 354 million $ 18.03 million
Oct 20, 2024 $ 0.291
+6.77%
$ 369.96 million $ 34.53 million
Oct 19, 2024 $ 0.273
+0.68%
$ 346.49 million $ 11.12 million
Oct 18, 2024 $ 0.271
+3.29%
$ 344.13 million $ 13.31 million
Oct 17, 2024 $ 0.262
-3.01%
$ 333.17 million $ 14.16 million
Oct 16, 2024 $ 0.27
-2.45%
$ 343.55 million $ 19.09 million
Oct 15, 2024 $ 0.277
+1.96%
$ 352.21 million $ 26.59 million
Oct 14, 2024 $ 0.272
+5.70%
$ 345.29 million $ 18.81 million
Oct 13, 2024 $ 0.257
-1.18%
$ 326.61 million $ 11.02 million
Oct 12, 2024 $ 0.26
+0.55%
$ 330.5 million $ 10.27 million
Oct 11, 2024 $ 0.259
+4.17%
$ 328.7 million $ 11.99 million
Oct 10, 2024 $ 0.248
-0.27%
$ 315.69 million $ 13.38 million
Oct 9, 2024 $ 0.249
-1.66%
$ 316.5 million $ 12.92 million
Oct 8, 2024 $ 0.253
-2.63%
$ 321.83 million $ 14.19 million
Oct 7, 2024 $ 0.26
-1.09%
$ 330.54 million $ 16.4 million
Oct 6, 2024 $ 0.263
+2.30%
$ 334.19 million $ 10.31 million
Oct 5, 2024 $ 0.257
-0.25%
$ 323.17 million $ 10.46 million
Oct 4, 2024 $ 0.258
+4.37%
$ 323.94 million $ 14.7 million
Oct 3, 2024 $ 0.247
-1.97%
$ 310.38 million $ 20.24 million
Oct 2, 2024 $ 0.252
-1.88%
$ 316.59 million $ 21.61 million
Oct 1, 2024 $ 0.257
-7.83%
$ 322.67 million $ 29.83 million
Sep 30, 2024 $ 0.279
-6.54%
$ 350.25 million $ 21.21 million
Sep 29, 2024 $ 0.298
-1.43%
$ 374.67 million $ 19.44 million
Sep 28, 2024 $ 0.302
-2.82%
$ 380.05 million $ 19.21 million
Sep 27, 2024 $ 0.311
+2.63%
$ 391.13 million $ 22.35 million
Sep 26, 2024 $ 0.303
+3.07%
$ 381.11 million $ 23.62 million
Sep 25, 2024 $ 0.294
+0.49%
$ 369.71 million $ 29.19 million
Sep 24, 2024 $ 0.293
+3.32%
$ 367.9 million $ 20.95 million
Sep 23, 2024 $ 0.283
+2.58%
$ 356 million $ 20.79 million