1inch Token Historical Data

1INCH Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.333
+4.82%
$ 313.79 million $ 14.25 million
Jun 30, 2023 $ 0.317
+2.84%
$ 299.36 million $ 25.15 million
Jun 29, 2023 $ 0.309
+3.23%
$ 290.25 million $ 16.05 million
Jun 28, 2023 $ 0.299
-6.25%
$ 281.12 million $ 17.76 million
Jun 27, 2023 $ 0.319
-0.24%
$ 299.79 million $ 12.14 million
Jun 26, 2023 $ 0.32
-2.54%
$ 298.13 million $ 21.5 million
Jun 25, 2023 $ 0.328
+0.46%
$ 305.89 million $ 35.26 million
Jun 24, 2023 $ 0.326
+2.59%
$ 304.49 million $ 21.5 million
Jun 23, 2023 $ 0.318
+4.63%
$ 296.35 million $ 14.48 million
Jun 22, 2023 $ 0.304
-1.58%
$ 283.21 million $ 22.74 million
Jun 21, 2023 $ 0.309
+5.57%
$ 287.78 million $ 24.06 million
Jun 20, 2023 $ 0.293
+5.91%
$ 272.49 million $ 24.68 million
Jun 19, 2023 $ 0.276
+0.39%
$ 257.3 million $ 18.05 million
Jun 18, 2023 $ 0.275
-0.43%
$ 256.34 million $ 17.32 million
Jun 17, 2023 $ 0.277
+0.44%
$ 257.45 million $ 16.83 million
Jun 16, 2023 $ 0.275
+5.77%
$ 262.29 million $ 23.64 million
Jun 15, 2023 $ 0.26
-0.66%
$ 247.78 million $ 12.73 million
Jun 14, 2023 $ 0.262
-2.12%
$ 249.16 million $ 15.88 million
Jun 13, 2023 $ 0.268
-0.65%
$ 253.92 million $ 12.75 million
Jun 12, 2023 $ 0.27
+0.09%
$ 255.58 million $ 20.27 million
Jun 11, 2023 $ 0.269
-1.40%
$ 255.35 million $ 16.97 million
Jun 10, 2023 $ 0.273
-15.29%
$ 258.96 million $ 60.37 million
Jun 9, 2023 $ 0.323
-0.08%
$ 305.55 million $ 15.95 million
Jun 8, 2023 $ 0.323
+2.96%
$ 304.25 million $ 23.42 million
Jun 7, 2023 $ 0.314
-6.22%
$ 295.53 million $ 23.91 million
Jun 6, 2023 $ 0.334
+2.08%
$ 309.4 million $ 35.38 million
Jun 5, 2023 $ 0.328
-12.10%
$ 301.28 million $ 67.27 million
Jun 4, 2023 $ 0.373
+0.05%
$ 341.69 million $ 24.01 million
Jun 3, 2023 $ 0.373
-2.31%
$ 338.42 million $ 31.83 million
Jun 2, 2023 $ 0.381
+3.51%
$ 311.64 million $ 44.26 million
Jun 1, 2023 $ 0.368
-3.14%
$ 301.07 million $ 20.47 million
May 31, 2023 $ 0.38
-3.65%
$ 310.81 million $ 32.77 million
May 30, 2023 $ 0.395
+0.00%
$ 248.72 million $ 30.21 million
May 29, 2023 $ 0.395
-3.21%
$ 248.64 million $ 17.8 million
May 28, 2023 $ 0.408
+0.64%
$ 256.96 million $ 11.63 million
May 27, 2023 $ 0.405
+1.83%
$ 255.28 million $ 7.4 million
May 26, 2023 $ 0.398
+1.11%
$ 250.52 million $ 18.15 million
May 25, 2023 $ 0.393
+0.32%
$ 247.64 million $ 15.33 million
May 24, 2023 $ 0.392
-2.55%
$ 246.78 million $ 16.9 million
May 23, 2023 $ 0.402
+1.01%
$ 253.28 million $ 14.25 million
May 22, 2023 $ 0.398
-0.47%
$ 250.63 million $ 10.97 million
May 21, 2023 $ 0.4
-2.41%
$ 251.8 million $ 11.9 million
May 20, 2023 $ 0.41
+1.96%
$ 258.11 million $ 8.44 million
May 19, 2023 $ 0.402
+0.42%
$ 253.19 million $ 15.5 million
May 18, 2023 $ 0.4
-3.35%
$ 252.01 million $ 31.13 million
May 17, 2023 $ 0.414
-0.25%
$ 260.66 million $ 23.78 million
May 16, 2023 $ 0.415
-0.46%
$ 261.22 million $ 16.8 million
May 15, 2023 $ 0.416
-2.52%
$ 262.46 million $ 12.54 million
May 14, 2023 $ 0.427
+0.81%
$ 269.18 million $ 8.43 million
May 13, 2023 $ 0.424
+2.03%
$ 267.13 million $ 8.79 million