1inch Token Historical Data

1INCH Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.248
-4.35%
$ 256.13 million $ 17.21 million
Oct 8, 2023 $ 0.259
+1.68%
$ 267.65 million $ 10.04 million
Oct 7, 2023 $ 0.255
-1.47%
$ 263.15 million $ 9.23 million
Oct 6, 2023 $ 0.258
+2.72%
$ 266.99 million $ 9.52 million
Oct 5, 2023 $ 0.251
-1.87%
$ 259.86 million $ 10.7 million
Oct 4, 2023 $ 0.256
-1.07%
$ 264.8 million $ 14.42 million
Oct 3, 2023 $ 0.259
-3.50%
$ 267.13 million $ 16.53 million
Oct 2, 2023 $ 0.268
-2.87%
$ 276.82 million $ 28.1 million
Oct 1, 2023 $ 0.276
+2.27%
$ 284.96 million $ 17.94 million
Sep 30, 2023 $ 0.27
+1.31%
$ 278.69 million $ 14.88 million
Sep 29, 2023 $ 0.267
-1.01%
$ 275.1 million $ 18.17 million
Sep 28, 2023 $ 0.269
+2.60%
$ 277.9 million $ 20.76 million
Sep 27, 2023 $ 0.263
-1.53%
$ 270.85 million $ 22.6 million
Sep 26, 2023 $ 0.267
+0.52%
$ 275.42 million $ 16.52 million
Sep 25, 2023 $ 0.265
+3.44%
$ 274.54 million $ 21.32 million
Sep 24, 2023 $ 0.256
-3.23%
$ 265.35 million $ 12.38 million
Sep 23, 2023 $ 0.265
+0.35%
$ 274.2 million $ 16.36 million
Sep 22, 2023 $ 0.264
+1.38%
$ 273.23 million $ 22.73 million
Sep 21, 2023 $ 0.26
+3.49%
$ 269.5 million $ 81.07 million
Sep 20, 2023 $ 0.252
-0.27%
$ 260.41 million $ 14.6 million
Sep 19, 2023 $ 0.252
+0.90%
$ 261.11 million $ 15.23 million
Sep 18, 2023 $ 0.25
+0.04%
$ 258.78 million $ 14.87 million
Sep 17, 2023 $ 0.25
-3.82%
$ 258.63 million $ 12.98 million
Sep 16, 2023 $ 0.26
+1.16%
$ 268.85 million $ 16.86 million
Sep 15, 2023 $ 0.257
+4.87%
$ 264.3 million $ 17.12 million
Sep 14, 2023 $ 0.245
+4.00%
$ 252.03 million $ 13.71 million
Sep 13, 2023 $ 0.235
+2.65%
$ 242.3 million $ 13.31 million
Sep 12, 2023 $ 0.229
+1.26%
$ 236 million $ 17.78 million
Sep 11, 2023 $ 0.226
-6.23%
$ 232.99 million $ 19.05 million
Sep 10, 2023 $ 0.241
-2.08%
$ 248.43 million $ 14.84 million
Sep 9, 2023 $ 0.246
+0.10%
$ 253.69 million $ 9.54 million
Sep 8, 2023 $ 0.246
-0.67%
$ 253.41 million $ 11.73 million
Sep 7, 2023 $ 0.248
+0.06%
$ 255.05 million $ 15.8 million
Sep 6, 2023 $ 0.248
+0.76%
$ 254.84 million $ 19.18 million
Sep 5, 2023 $ 0.246
+3.52%
$ 252.89 million $ 16.73 million
Sep 4, 2023 $ 0.237
+0.34%
$ 244.21 million $ 14.49 million
Sep 3, 2023 $ 0.237
+0.36%
$ 243.55 million $ 16.23 million
Sep 2, 2023 $ 0.236
-0.81%
$ 242.94 million $ 16.55 million
Sep 1, 2023 $ 0.238
-3.75%
$ 244.82 million $ 15.86 million
Aug 31, 2023 $ 0.247
-4.27%
$ 254.35 million $ 18.19 million
Aug 30, 2023 $ 0.258
-0.58%
$ 266.3 million $ 19.3 million
Aug 29, 2023 $ 0.26
+4.09%
$ 268.09 million $ 23.14 million
Aug 28, 2023 $ 0.25
-0.17%
$ 257.53 million $ 15.64 million
Aug 27, 2023 $ 0.25
+1.98%
$ 257.97 million $ 12.25 million
Aug 26, 2023 $ 0.245
-1.16%
$ 252.89 million $ 15.11 million
Aug 25, 2023 $ 0.248
-1.79%
$ 255.82 million $ 16.22 million
Aug 24, 2023 $ 0.253
+0.09%
$ 260.65 million $ 15.03 million
Aug 23, 2023 $ 0.253
+2.90%
$ 260.4 million $ 17.82 million
Aug 22, 2023 $ 0.246
+0.10%
$ 252.99 million $ 17.08 million
Aug 21, 2023 $ 0.245
-3.06%
$ 252.7 million $ 17.83 million