1inch Token Historical Data

1INCH Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.253
+0.62%
$ 260.63 million $ 14.06 million
Aug 19, 2023 $ 0.251
+2.86%
$ 258.79 million $ 15.91 million
Aug 18, 2023 $ 0.244
+2.97%
$ 251.57 million $ 29.58 million
Aug 17, 2023 $ 0.238
-10.70%
$ 244.54 million $ 48.63 million
Aug 16, 2023 $ 0.266
-7.14%
$ 273.83 million $ 30.53 million
Aug 15, 2023 $ 0.287
-7.62%
$ 294.89 million $ 41.23 million
Aug 14, 2023 $ 0.31
+0.98%
$ 319.22 million $ 26.61 million
Aug 13, 2023 $ 0.307
+0.28%
$ 315.9 million $ 22.42 million
Aug 12, 2023 $ 0.306
-0.52%
$ 315.03 million $ 13.87 million
Aug 11, 2023 $ 0.308
+0.27%
$ 316.69 million $ 20.59 million
Aug 10, 2023 $ 0.307
+0.27%
$ 315.79 million $ 14.64 million
Aug 9, 2023 $ 0.306
-0.28%
$ 314.95 million $ 24.45 million
Aug 8, 2023 $ 0.307
+0.83%
$ 315.56 million $ 26.94 million
Aug 7, 2023 $ 0.305
-0.09%
$ 312.92 million $ 36.18 million
Aug 6, 2023 $ 0.305
-0.24%
$ 313.14 million $ 51.27 million
Aug 5, 2023 $ 0.306
+0.05%
$ 313.92 million $ 16.99 million
Aug 4, 2023 $ 0.305
-1.96%
$ 313.77 million $ 37.01 million
Aug 3, 2023 $ 0.311
-1.15%
$ 320.04 million $ 41.6 million
Aug 2, 2023 $ 0.315
-1.45%
$ 323.78 million $ 27.2 million
Aug 1, 2023 $ 0.32
+1.70%
$ 328.22 million $ 48.26 million
Jul 31, 2023 $ 0.314
+0.74%
$ 320 million $ 43.24 million
Jul 30, 2023 $ 0.312
-1.29%
$ 317.64 million $ 42.79 million
Jul 29, 2023 $ 0.316
+2.05%
$ 321.92 million $ 28.35 million
Jul 28, 2023 $ 0.31
+1.75%
$ 315.58 million $ 28.09 million
Jul 27, 2023 $ 0.305
+0.07%
$ 310.16 million $ 29.49 million
Jul 26, 2023 $ 0.304
+0.64%
$ 309.96 million $ 33.63 million
Jul 25, 2023 $ 0.303
-0.58%
$ 308.09 million $ 50.27 million
Jul 24, 2023 $ 0.304
-6.89%
$ 309.85 million $ 68.15 million
Jul 23, 2023 $ 0.327
-0.48%
$ 332.79 million $ 51.26 million
Jul 22, 2023 $ 0.328
-2.21%
$ 324.57 million $ 38.96 million
Jul 21, 2023 $ 0.336
+2.08%
$ 331.82 million $ 130.43 million
Jul 20, 2023 $ 0.329
-2.14%
$ 324.93 million $ 171.65 million
Jul 19, 2023 $ 0.336
-6.52%
$ 332.04 million $ 136.87 million
Jul 18, 2023 $ 0.36
-10.82%
$ 341.59 million $ 137.8 million
Jul 17, 2023 $ 0.403
-7.02%
$ 383.05 million $ 917.92 million
Jul 16, 2023 $ 0.434
+17.06%
$ 411.94 million $ 249.31 million
Jul 15, 2023 $ 0.37
+10.56%
$ 351.77 million $ 107.23 million
Jul 14, 2023 $ 0.335
-3.92%
$ 318.17 million $ 27.22 million
Jul 13, 2023 $ 0.349
+7.30%
$ 330.54 million $ 32.55 million
Jul 12, 2023 $ 0.325
+3.38%
$ 307.31 million $ 60.73 million
Jul 11, 2023 $ 0.314
+3.03%
$ 297.2 million $ 10.87 million
Jul 10, 2023 $ 0.305
+0.50%
$ 288.2 million $ 13.31 million
Jul 9, 2023 $ 0.304
-0.78%
$ 286.79 million $ 12.49 million
Jul 8, 2023 $ 0.306
-0.88%
$ 289.01 million $ 11.69 million
Jul 7, 2023 $ 0.309
+2.10%
$ 291.55 million $ 14.91 million
Jul 6, 2023 $ 0.302
-3.90%
$ 285.5 million $ 17.6 million
Jul 5, 2023 $ 0.315
-3.88%
$ 297.11 million $ 19.83 million
Jul 4, 2023 $ 0.327
-4.16%
$ 308.85 million $ 22.18 million
Jul 3, 2023 $ 0.342
+5.28%
$ 322.28 million $ 23.66 million
Jul 2, 2023 $ 0.324
-2.42%
$ 306.11 million $ 16.17 million