1inch Token Historical Data

1INCH Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.428
-1.18%
$ 495.12 million $ 26.77 million
Apr 25, 2024 $ 0.433
-0.39%
$ 501.06 million $ 29.99 million
Apr 24, 2024 $ 0.435
-1.73%
$ 503.08 million $ 41.33 million
Apr 23, 2024 $ 0.442
+0.70%
$ 511.93 million $ 24.27 million
Apr 22, 2024 $ 0.439
+2.57%
$ 508.35 million $ 23.44 million
Apr 21, 2024 $ 0.428
-3.16%
$ 495.65 million $ 23.9 million
Apr 20, 2024 $ 0.442
+6.78%
$ 511.86 million $ 33.59 million
Apr 19, 2024 $ 0.414
+1.80%
$ 479.37 million $ 44.4 million
Apr 18, 2024 $ 0.407
+6.81%
$ 470.95 million $ 32.57 million
Apr 17, 2024 $ 0.381
-4.40%
$ 440.88 million $ 34.77 million
Apr 16, 2024 $ 0.399
-0.51%
$ 461.2 million $ 36.02 million
Apr 15, 2024 $ 0.401
-4.22%
$ 463.57 million $ 48.25 million
Apr 14, 2024 $ 0.418
+7.17%
$ 484 million $ 58.1 million
Apr 13, 2024 $ 0.39
-17.73%
$ 447.26 million $ 78.13 million
Apr 12, 2024 $ 0.474
-14.00%
$ 543.69 million $ 70.8 million
Apr 11, 2024 $ 0.552
-2.19%
$ 632.31 million $ 36.24 million
Apr 10, 2024 $ 0.564
-2.18%
$ 646.49 million $ 47.41 million
Apr 9, 2024 $ 0.577
-5.70%
$ 660.89 million $ 54.85 million
Apr 8, 2024 $ 0.612
+7.80%
$ 700.86 million $ 149.82 million
Apr 7, 2024 $ 0.567
+4.16%
$ 650.13 million $ 35.74 million
Apr 6, 2024 $ 0.545
+0.66%
$ 623.88 million $ 19.79 million
Apr 5, 2024 $ 0.541
-1.50%
$ 619.87 million $ 31.25 million
Apr 4, 2024 $ 0.549
+2.44%
$ 629.35 million $ 32.41 million
Apr 3, 2024 $ 0.536
-0.93%
$ 614.35 million $ 41.36 million
Apr 2, 2024 $ 0.541
-9.49%
$ 620.13 million $ 59.17 million
Apr 1, 2024 $ 0.598
-3.17%
$ 685.16 million $ 66.1 million
Mar 31, 2024 $ 0.618
+1.84%
$ 707.56 million $ 30.65 million
Mar 30, 2024 $ 0.607
+1.49%
$ 694.56 million $ 41.13 million
Mar 29, 2024 $ 0.598
-0.86%
$ 684.35 million $ 36.94 million
Mar 28, 2024 $ 0.603
+3.47%
$ 690.33 million $ 39.76 million
Mar 27, 2024 $ 0.582
-4.16%
$ 667.06 million $ 48.8 million
Mar 26, 2024 $ 0.608
+2.80%
$ 696.08 million $ 45.46 million
Mar 25, 2024 $ 0.591
+4.43%
$ 677.15 million $ 37.99 million
Mar 24, 2024 $ 0.566
+4.06%
$ 648.46 million $ 29.13 million
Mar 23, 2024 $ 0.544
+0.93%
$ 622.28 million $ 28.41 million
Mar 22, 2024 $ 0.539
-2.92%
$ 616.5 million $ 35.86 million
Mar 21, 2024 $ 0.555
+0.84%
$ 635.06 million $ 41.6 million
Mar 20, 2024 $ 0.551
+9.80%
$ 629.73 million $ 53.88 million
Mar 19, 2024 $ 0.502
-9.62%
$ 573.5 million $ 61.56 million
Mar 18, 2024 $ 0.555
-5.48%
$ 634.52 million $ 42.28 million
Mar 17, 2024 $ 0.587
+4.02%
$ 671.28 million $ 52.49 million
Mar 16, 2024 $ 0.564
-8.46%
$ 645.55 million $ 84.23 million
Mar 15, 2024 $ 0.617
-6.07%
$ 705.23 million $ 82.56 million
Mar 14, 2024 $ 0.656
-3.99%
$ 750.82 million $ 77.96 million
Mar 13, 2024 $ 0.684
+3.90%
$ 782.02 million $ 84.71 million
Mar 12, 2024 $ 0.658
-0.47%
$ 752.66 million $ 74.28 million
Mar 11, 2024 $ 0.661
+2.89%
$ 756.17 million $ 93.09 million
Mar 10, 2024 $ 0.642
+3.16%
$ 734.92 million $ 56.72 million
Mar 9, 2024 $ 0.623
+2.59%
$ 712.35 million $ 53.49 million
Mar 8, 2024 $ 0.607
-3.92%
$ 694.35 million $ 61.87 million