1inch Token Historical Data

1INCH Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.229
+0.99%
$ 314.01 million $ 122.6 million
May 12 $ 0.214
-8.28%
$ 313.75 million $ 129.51 million
May 5 $ 0.244
+26.58%
$ 324.25 million $ 122.11 million
Apr 28 $ 0.193
-3.52%
$ 267.3 million $ 95.59 million
Apr 21 $ 0.2
+14.75%
$ 276.87 million $ 137.3 million
Apr 14 $ 0.176
+2.80%
$ 241.19 million $ 81.87 million
Apr 7 $ 0.178
+9.28%
$ 236.55 million $ 115.48 million
Mar 31 $ 0.163
-13.52%
$ 226.27 million $ 115.71 million
Mar 24 $ 0.19
-9.96%
$ 260.16 million $ 95.68 million
Mar 17 $ 0.209
+6.08%
$ 290.31 million $ 100 million
Mar 10 $ 0.205
-2.95%
$ 271.83 million $ 118.04 million
Mar 3 $ 0.23
-10.54%
$ 290.93 million $ 136.67 million
Feb 24 $ 0.258
-3.73%
$ 354.33 million $ 166.63 million
Feb 17 $ 0.267
-1.00%
$ 374.43 million $ 109.74 million
Feb 10 $ 0.268
+3.30%
$ 376.99 million $ 116.89 million
Feb 3 $ 0.259
-2.92%
$ 363.02 million $ 212.47 million
Jan 27 $ 0.267
-14.49%
$ 373.47 million $ 154.62 million
Jan 20 $ 0.313
-7.47%
$ 436.28 million $ 183.11 million
Jan 13 $ 0.373
-1.45%
$ 472.46 million $ 160.41 million
Jan 6 $ 0.386
-10.44%
$ 528.62 million $ 178.19 million
Dec 30 $ 0.426
+8.43%
$ 601.6 million $ 144.79 million
Dec 23 $ 0.413
+8.78%
$ 548.82 million $ 173.22 million
Dec 16 $ 0.38
-23.82%
$ 529.51 million $ 390.91 million
Dec 9 $ 0.479
-23.41%
$ 695.59 million $ 717.15 million
Dec 2 $ 0.534
+20.05%
$ 871.49 million $ 670.82 million
Nov 25 $ 0.444
+12.26%
$ 582.74 million $ 290.35 million
Nov 18 $ 0.377
+25.37%
$ 505.23 million $ 274.53 million
Nov 11 $ 0.317
+10.25%
$ 383.62 million $ 242.84 million
Nov 4 $ 0.276
+19.32%
$ 367 million $ 125.88 million
Oct 28 $ 0.231
-10.21%
$ 295.27 million $ 107.87 million
Oct 21 $ 0.251
-13.73%
$ 327.38 million $ 111.29 million
Oct 14 $ 0.291
+13.25%
$ 369.96 million $ 137.61 million
Oct 7 $ 0.26
-1.11%
$ 326.61 million $ 79.15 million
Sep 30 $ 0.257
-13.76%
$ 334.19 million $ 118.05 million
Sep 23 $ 0.302
+9.51%
$ 374.67 million $ 136.11 million
Sep 16 $ 0.29
+17.70%
$ 346.99 million $ 165.88 million
Sep 9 $ 0.262
+4.61%
$ 309.33 million $ 142.11 million
Sep 2 $ 0.251
+11.34%
$ 315.25 million $ 296.13 million
Aug 26 $ 0.226
-17.01%
$ 283.72 million $ 141.87 million
Aug 19 $ 0.283
+17.07%
$ 341.67 million $ 122.96 million
Aug 12 $ 0.243
-4.62%
$ 303.75 million $ 103.7 million
Aug 5 $ 0.276
-2.89%
$ 320.14 million $ 143.67 million
Jul 29 $ 0.284
-21.94%
$ 356.55 million $ 141.28 million
Jul 22 $ 0.369
-14.53%
$ 456.68 million $ 143.49 million
Jul 15 $ 0.424
+0.01%
$ 542.04 million $ 141.17 million
Jul 8 $ 0.415
+12.10%
$ 531.31 million $ 135.28 million
Jul 1 $ 0.392
-1.93%
$ 464.21 million $ 159.76 million
Jun 24 $ 0.384
-1.00%
$ 501.33 million $ 133.28 million
Jun 17 $ 0.409
-2.57%
$ 485.98 million $ 264.95 million
Jun 10 $ 0.413
-6.71%
$ 526.12 million $ 184.89 million