1inch Token Historical Data

1INCH Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.344
-0.83%
$ 358.39 million $ 26.77 million
Nov 27, 2023 $ 0.347
-2.91%
$ 361.49 million $ 29.72 million
Nov 26, 2023 $ 0.358
-4.26%
$ 372.35 million $ 25.78 million
Nov 25, 2023 $ 0.374
+3.76%
$ 388.98 million $ 29.79 million
Nov 24, 2023 $ 0.36
+0.06%
$ 374.76 million $ 26.8 million
Nov 23, 2023 $ 0.36
+1.49%
$ 374.54 million $ 30.36 million
Nov 22, 2023 $ 0.354
+7.63%
$ 368.95 million $ 30.37 million
Nov 21, 2023 $ 0.329
-8.45%
$ 342.86 million $ 35.45 million
Nov 20, 2023 $ 0.36
-2.26%
$ 375.93 million $ 26.62 million
Nov 19, 2023 $ 0.368
+4.10%
$ 384.68 million $ 26.74 million
Nov 18, 2023 $ 0.354
-1.75%
$ 369.53 million $ 33.7 million
Nov 17, 2023 $ 0.36
-0.05%
$ 376.19 million $ 48.74 million
Nov 16, 2023 $ 0.36
-3.51%
$ 376.42 million $ 41.53 million
Nov 15, 2023 $ 0.374
+5.81%
$ 390.19 million $ 35.58 million
Nov 14, 2023 $ 0.353
-1.73%
$ 368.79 million $ 42.89 million
Nov 13, 2023 $ 0.359
-5.80%
$ 375.32 million $ 45.61 million
Nov 12, 2023 $ 0.382
-1.29%
$ 398.54 million $ 42.07 million
Nov 11, 2023 $ 0.387
-0.08%
$ 403.6 million $ 52.6 million
Nov 10, 2023 $ 0.387
+2.83%
$ 403.97 million $ 58.49 million
Nov 9, 2023 $ 0.376
+2.13%
$ 392.84 million $ 108.98 million
Nov 8, 2023 $ 0.368
+5.37%
$ 385.92 million $ 152.88 million
Nov 7, 2023 $ 0.35
-4.85%
$ 365.04 million $ 45.56 million
Nov 6, 2023 $ 0.367
+9.12%
$ 383.1 million $ 79.88 million
Nov 5, 2023 $ 0.337
+5.09%
$ 351.5 million $ 80.68 million
Nov 4, 2023 $ 0.32
+2.20%
$ 334.43 million $ 18.45 million
Nov 3, 2023 $ 0.313
+0.82%
$ 327.25 million $ 30.7 million
Nov 2, 2023 $ 0.311
-0.97%
$ 324.69 million $ 49.12 million
Nov 1, 2023 $ 0.314
+6.87%
$ 327.96 million $ 38.51 million
Oct 31, 2023 $ 0.294
-1.38%
$ 306.9 million $ 29.84 million
Oct 30, 2023 $ 0.298
+0.76%
$ 311.29 million $ 23.8 million
Oct 29, 2023 $ 0.296
+3.14%
$ 308.8 million $ 20.07 million
Oct 28, 2023 $ 0.287
+2.47%
$ 299.57 million $ 17.07 million
Oct 27, 2023 $ 0.28
-1.77%
$ 292.42 million $ 23.58 million
Oct 26, 2023 $ 0.285
-0.59%
$ 297.67 million $ 29.11 million
Oct 25, 2023 $ 0.287
+0.33%
$ 299.38 million $ 27.66 million
Oct 24, 2023 $ 0.286
+2.96%
$ 298.45 million $ 43.97 million
Oct 23, 2023 $ 0.278
+3.18%
$ 289.78 million $ 30.91 million
Oct 22, 2023 $ 0.269
+2.37%
$ 280.68 million $ 16.74 million
Oct 21, 2023 $ 0.263
+3.34%
$ 274.12 million $ 19.55 million
Oct 20, 2023 $ 0.254
+4.38%
$ 265.26 million $ 28.83 million
Oct 19, 2023 $ 0.244
-2.60%
$ 254.13 million $ 104.55 million
Oct 18, 2023 $ 0.25
-1.82%
$ 261.03 million $ 19.24 million
Oct 17, 2023 $ 0.255
+1.17%
$ 265.95 million $ 22.99 million
Oct 16, 2023 $ 0.252
+2.51%
$ 262.99 million $ 20.85 million
Oct 15, 2023 $ 0.246
-0.29%
$ 256.52 million $ 14.52 million
Oct 14, 2023 $ 0.247
+1.44%
$ 257.26 million $ 12.53 million
Oct 13, 2023 $ 0.243
+0.91%
$ 253.54 million $ 31.98 million
Oct 12, 2023 $ 0.241
+0.13%
$ 251.24 million $ 13 million
Oct 11, 2023 $ 0.241
+0.15%
$ 248.77 million $ 14.18 million
Oct 10, 2023 $ 0.24
-3.05%
$ 248.36 million $ 25.6 million