1inch Token Historical Data

1INCH Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.521
+2.55%
$ 328.54 million $ 35.52 million
Mar 22, 2023 $ 0.508
-5.42%
$ 320.37 million $ 36.36 million
Mar 21, 2023 $ 0.537
+2.30%
$ 338.65 million $ 36.04 million
Mar 20, 2023 $ 0.525
-5.36%
$ 331.03 million $ 41.55 million
Mar 19, 2023 $ 0.555
+5.98%
$ 349.76 million $ 110.07 million
Mar 18, 2023 $ 0.524
-0.81%
$ 330.08 million $ 36.01 million
Mar 17, 2023 $ 0.528
+6.79%
$ 332.84 million $ 38.61 million
Mar 16, 2023 $ 0.495
+0.75%
$ 312.09 million $ 63.56 million
Mar 15, 2023 $ 0.491
-6.97%
$ 309.35 million $ 31.06 million
Mar 14, 2023 $ 0.527
+5.08%
$ 332.22 million $ 37.57 million
Mar 13, 2023 $ 0.502
+6.00%
$ 316.21 million $ 30.24 million
Mar 12, 2023 $ 0.473
+7.35%
$ 298.23 million $ 21.92 million
Mar 11, 2023 $ 0.441
-1.58%
$ 277.8 million $ 22.25 million
Mar 10, 2023 $ 0.448
+1.96%
$ 282.17 million $ 29.43 million
Mar 9, 2023 $ 0.439
-7.33%
$ 276.87 million $ 29.52 million
Mar 8, 2023 $ 0.474
-6.61%
$ 298.75 million $ 23.39 million
Mar 7, 2023 $ 0.508
-3.54%
$ 319.88 million $ 26.17 million
Mar 6, 2023 $ 0.526
+2.40%
$ 331.44 million $ 43.36 million
Mar 5, 2023 $ 0.514
-0.87%
$ 323.81 million $ 21.54 million
Mar 4, 2023 $ 0.518
-1.92%
$ 326.68 million $ 19.81 million
Mar 3, 2023 $ 0.529
-6.48%
$ 333.06 million $ 37.2 million
Mar 2, 2023 $ 0.565
-3.71%
$ 356.11 million $ 27.06 million
Mar 1, 2023 $ 0.587
+2.54%
$ 369.89 million $ 31.17 million
Feb 28, 2023 $ 0.572
-0.89%
$ 360.61 million $ 24.57 million
Feb 27, 2023 $ 0.576
-0.89%
$ 363.26 million $ 41.35 million
Feb 26, 2023 $ 0.581
+0.26%
$ 366.23 million $ 36.11 million
Feb 25, 2023 $ 0.58
-3.41%
$ 365.37 million $ 28.38 million
Feb 24, 2023 $ 0.6
-3.03%
$ 378.39 million $ 55.92 million
Feb 23, 2023 $ 0.62
-3.08%
$ 390.45 million $ 47.79 million
Feb 22, 2023 $ 0.639
-6.95%
$ 402.82 million $ 100.8 million
Feb 21, 2023 $ 0.687
+12.23%
$ 432.93 million $ 248.39 million
Feb 20, 2023 $ 0.612
+5.92%
$ 385.72 million $ 65.7 million
Feb 19, 2023 $ 0.578
+0.10%
$ 364.14 million $ 50.98 million
Feb 18, 2023 $ 0.577
+1.70%
$ 363.73 million $ 34.8 million
Feb 17, 2023 $ 0.568
+3.53%
$ 357.65 million $ 51.64 million
Feb 16, 2023 $ 0.548
-2.74%
$ 345.65 million $ 46.79 million
Feb 15, 2023 $ 0.564
+4.59%
$ 355.63 million $ 46.13 million
Feb 14, 2023 $ 0.539
+2.02%
$ 339.95 million $ 32.44 million
Feb 13, 2023 $ 0.529
-1.14%
$ 333.27 million $ 55.4 million
Feb 12, 2023 $ 0.535
-0.88%
$ 337.11 million $ 33.46 million
Feb 11, 2023 $ 0.54
+1.39%
$ 340.06 million $ 22.76 million
Feb 10, 2023 $ 0.532
+0.54%
$ 335.4 million $ 34.95 million
Feb 9, 2023 $ 0.529
-6.30%
$ 333.57 million $ 98.4 million
Feb 8, 2023 $ 0.565
-3.56%
$ 356.01 million $ 43.02 million
Feb 7, 2023 $ 0.586
+5.29%
$ 369.17 million $ 54.88 million
Feb 6, 2023 $ 0.557
-0.73%
$ 350.73 million $ 55.39 million
Feb 5, 2023 $ 0.561
-4.03%
$ 353.29 million $ 150.36 million
Feb 4, 2023 $ 0.584
+3.18%
$ 368.1 million $ 79.66 million
Feb 3, 2023 $ 0.566
+4.49%
$ 356.47 million $ 61.43 million
Feb 2, 2023 $ 0.542
+2.73%
$ 341.26 million $ 62.16 million