1inch Token Historical Data

1INCH Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.415
+1.28%
$ 261.8 million $ 19.14 million
May 11, 2023 $ 0.41
-2.93%
$ 258.51 million $ 17.99 million
May 10, 2023 $ 0.423
+1.59%
$ 266.31 million $ 26.29 million
May 9, 2023 $ 0.416
+2.01%
$ 262.18 million $ 15.4 million
May 8, 2023 $ 0.408
-9.75%
$ 256.82 million $ 23.02 million
May 7, 2023 $ 0.451
+1.04%
$ 284.06 million $ 9.06 million
May 6, 2023 $ 0.446
-3.65%
$ 281.37 million $ 15.52 million
May 5, 2023 $ 0.463
+2.39%
$ 291.89 million $ 20.99 million
May 4, 2023 $ 0.452
-1.42%
$ 285.03 million $ 15.12 million
May 3, 2023 $ 0.459
-0.46%
$ 289.17 million $ 24.86 million
May 2, 2023 $ 0.461
+1.56%
$ 290.48 million $ 17.05 million
May 1, 2023 $ 0.454
-4.30%
$ 286.11 million $ 32.27 million
Apr 30, 2023 $ 0.474
-5.06%
$ 298.96 million $ 33.63 million
Apr 29, 2023 $ 0.499
+2.81%
$ 314.28 million $ 31.92 million
Apr 28, 2023 $ 0.485
-0.93%
$ 305.78 million $ 17.2 million
Apr 27, 2023 $ 0.49
+2.12%
$ 308.61 million $ 19.03 million
Apr 26, 2023 $ 0.479
-3.17%
$ 302.16 million $ 28.15 million
Apr 25, 2023 $ 0.495
+1.57%
$ 312.07 million $ 19.9 million
Apr 24, 2023 $ 0.488
-2.82%
$ 307.38 million $ 15.75 million
Apr 23, 2023 $ 0.502
-1.31%
$ 316.25 million $ 20.15 million
Apr 22, 2023 $ 0.508
+3.16%
$ 320.43 million $ 19.37 million
Apr 21, 2023 $ 0.493
-4.09%
$ 310.63 million $ 34.1 million
Apr 20, 2023 $ 0.514
-0.96%
$ 323.85 million $ 32.23 million
Apr 19, 2023 $ 0.519
-8.96%
$ 326.99 million $ 34.96 million
Apr 18, 2023 $ 0.57
+1.33%
$ 359.17 million $ 26.17 million
Apr 17, 2023 $ 0.562
-2.76%
$ 354.42 million $ 35.18 million
Apr 16, 2023 $ 0.578
+1.79%
$ 364.41 million $ 28.19 million
Apr 15, 2023 $ 0.568
+0.42%
$ 357.99 million $ 33.33 million
Apr 14, 2023 $ 0.566
+2.79%
$ 356.48 million $ 31.95 million
Apr 13, 2023 $ 0.55
+2.66%
$ 346.69 million $ 22.25 million
Apr 12, 2023 $ 0.536
-1.74%
$ 337.7 million $ 32.64 million
Apr 11, 2023 $ 0.546
-0.44%
$ 343.91 million $ 26.52 million
Apr 10, 2023 $ 0.548
+1.97%
$ 345.41 million $ 28.74 million
Apr 9, 2023 $ 0.538
+1.24%
$ 338.8 million $ 19.23 million
Apr 8, 2023 $ 0.531
+0.23%
$ 334.57 million $ 17.15 million
Apr 7, 2023 $ 0.53
-1.73%
$ 333.79 million $ 21.08 million
Apr 6, 2023 $ 0.539
+0.10%
$ 339.7 million $ 26.53 million
Apr 5, 2023 $ 0.538
-0.49%
$ 339.34 million $ 51.14 million
Apr 4, 2023 $ 0.541
+4.91%
$ 340.99 million $ 37.73 million
Apr 3, 2023 $ 0.515
-1.03%
$ 324.76 million $ 42.76 million
Apr 2, 2023 $ 0.521
-3.80%
$ 328.14 million $ 30.08 million
Apr 1, 2023 $ 0.541
-3.68%
$ 341.09 million $ 45.33 million
Mar 31, 2023 $ 0.561
-1.26%
$ 353.66 million $ 91.4 million
Mar 30, 2023 $ 0.568
+9.60%
$ 358.2 million $ 271.73 million
Mar 29, 2023 $ 0.518
+4.26%
$ 326.42 million $ 33.11 million
Mar 28, 2023 $ 0.497
+1.66%
$ 313.15 million $ 31.12 million
Mar 27, 2023 $ 0.489
-4.77%
$ 308.17 million $ 40.46 million
Mar 26, 2023 $ 0.513
+2.57%
$ 323.52 million $ 26.73 million
Mar 25, 2023 $ 0.5
-1.22%
$ 315.39 million $ 24.45 million
Mar 24, 2023 $ 0.507
-2.82%
$ 319.28 million $ 27.36 million