1inch Token Historical Data

1INCH Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.458
-3.48%
$ 516.84 million $ 35.95 million
Jan 16, 2024 $ 0.474
+2.30%
$ 535.49 million $ 44.34 million
Jan 15, 2024 $ 0.463
+0.56%
$ 523.47 million $ 54.73 million
Jan 14, 2024 $ 0.461
-5.79%
$ 520.59 million $ 45.48 million
Jan 13, 2024 $ 0.489
+2.03%
$ 552.59 million $ 51.78 million
Jan 12, 2024 $ 0.48
-6.84%
$ 541.61 million $ 73.37 million
Jan 11, 2024 $ 0.515
+12.65%
$ 581.47 million $ 128.97 million
Jan 10, 2024 $ 0.457
+10.59%
$ 516.26 million $ 76.94 million
Jan 9, 2024 $ 0.413
-6.86%
$ 466.84 million $ 72.27 million
Jan 8, 2024 $ 0.444
+4.11%
$ 501.22 million $ 75.79 million
Jan 7, 2024 $ 0.426
-9.32%
$ 481.37 million $ 179.29 million
Jan 6, 2024 $ 0.47
-4.02%
$ 529.27 million $ 84.38 million
Jan 5, 2024 $ 0.49
+5.96%
$ 551.35 million $ 172.88 million
Jan 4, 2024 $ 0.462
+7.09%
$ 520.29 million $ 142.93 million
Jan 3, 2024 $ 0.431
-9.81%
$ 485.73 million $ 98.52 million
Jan 2, 2024 $ 0.478
-2.13%
$ 538.47 million $ 115.81 million
Jan 1, 2024 $ 0.488
+13.14%
$ 550.15 million $ 254.62 million
Dec 31, 2023 $ 0.432
+2.13%
$ 486.14 million $ 27.57 million
Dec 30, 2023 $ 0.423
-3.03%
$ 475.86 million $ 26.18 million
Dec 29, 2023 $ 0.436
+0.86%
$ 490.6 million $ 50.37 million
Dec 28, 2023 $ 0.432
-4.27%
$ 486.28 million $ 47.92 million
Dec 27, 2023 $ 0.451
-2.74%
$ 507.85 million $ 48.99 million
Dec 26, 2023 $ 0.464
+2.29%
$ 522.07 million $ 88.84 million
Dec 25, 2023 $ 0.453
+6.82%
$ 510.27 million $ 46.18 million
Dec 24, 2023 $ 0.424
-1.38%
$ 477.69 million $ 63.97 million
Dec 23, 2023 $ 0.43
+3.71%
$ 482.9 million $ 32.14 million
Dec 22, 2023 $ 0.414
+4.78%
$ 465.63 million $ 49.48 million
Dec 21, 2023 $ 0.396
+6.03%
$ 444.4 million $ 36.69 million
Dec 20, 2023 $ 0.373
+3.77%
$ 419.16 million $ 27.46 million
Dec 19, 2023 $ 0.359
-1.49%
$ 403.79 million $ 26.17 million
Dec 18, 2023 $ 0.365
-1.18%
$ 409.75 million $ 36.25 million
Dec 17, 2023 $ 0.369
-2.93%
$ 414.49 million $ 35.05 million
Dec 16, 2023 $ 0.38
+3.59%
$ 404.42 million $ 37.7 million
Dec 15, 2023 $ 0.367
-5.48%
$ 390.22 million $ 37.53 million
Dec 14, 2023 $ 0.388
+1.99%
$ 412.65 million $ 39.72 million
Dec 13, 2023 $ 0.38
+0.65%
$ 404.37 million $ 39.92 million
Dec 12, 2023 $ 0.377
+1.89%
$ 401.75 million $ 41.29 million
Dec 11, 2023 $ 0.37
-8.83%
$ 394.12 million $ 65.08 million
Dec 10, 2023 $ 0.406
-0.65%
$ 432.3 million $ 41.72 million
Dec 9, 2023 $ 0.409
-1.63%
$ 435.02 million $ 56.59 million
Dec 8, 2023 $ 0.415
+5.96%
$ 442.11 million $ 60.72 million
Dec 7, 2023 $ 0.392
+3.30%
$ 417.25 million $ 48.74 million
Dec 6, 2023 $ 0.38
+0.24%
$ 403.96 million $ 52.49 million
Dec 5, 2023 $ 0.379
+2.13%
$ 402.88 million $ 61.49 million
Dec 4, 2023 $ 0.371
+4.09%
$ 394.37 million $ 59.44 million
Dec 3, 2023 $ 0.356
-0.51%
$ 378.31 million $ 23.9 million
Dec 2, 2023 $ 0.358
+1.38%
$ 372.79 million $ 30.8 million
Dec 1, 2023 $ 0.353
+1.34%
$ 367.58 million $ 23.78 million
Nov 30, 2023 $ 0.348
+1.17%
$ 362.88 million $ 45.85 million
Nov 29, 2023 $ 0.344
+0.08%
$ 358.66 million $ 26.88 million