1inch Token Historical Data

1INCH Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.44
+2.18%
$ 277.57 million $ 22.39 million
Dec 12, 2022 $ 0.431
-1.18%
$ 271.69 million $ 21.09 million
Dec 11, 2022 $ 0.436
-1.75%
$ 274.94 million $ 20.33 million
Dec 10, 2022 $ 0.444
+0.98%
$ 279.88 million $ 23.82 million
Dec 9, 2022 $ 0.44
-1.50%
$ 277.23 million $ 26.82 million
Dec 8, 2022 $ 0.447
+0.62%
$ 281.47 million $ 36.64 million
Dec 7, 2022 $ 0.444
-6.49%
$ 279.7 million $ 45.68 million
Dec 6, 2022 $ 0.475
-1.93%
$ 299.08 million $ 62.78 million
Dec 5, 2022 $ 0.484
-2.67%
$ 304.97 million $ 47.62 million
Dec 4, 2022 $ 0.497
+1.88%
$ 313.35 million $ 18.73 million
Dec 3, 2022 $ 0.488
-3.13%
$ 307.56 million $ 34.12 million
Dec 2, 2022 $ 0.504
-1.18%
$ 317.46 million $ 49.81 million
Dec 1, 2022 $ 0.51
-3.21%
$ 321.19 million $ 30.71 million
Nov 30, 2022 $ 0.527
+1.43%
$ 775 million $ 19.06 million
Nov 29, 2022 $ 0.519
+0.59%
$ 763.49 million $ 22.91 million
Nov 28, 2022 $ 0.516
-1.19%
$ 758.98 million $ 37.57 million
Nov 27, 2022 $ 0.522
+0.49%
$ 768.07 million $ 55.09 million
Nov 26, 2022 $ 0.52
+0.66%
$ 764.27 million $ 19.45 million
Nov 25, 2022 $ 0.516
-1.99%
$ 759.16 million $ 14.69 million
Nov 24, 2022 $ 0.527
-3.07%
$ 774.48 million $ 20.84 million
Nov 23, 2022 $ 0.543
+1.44%
$ 798.87 million $ 20.26 million
Nov 22, 2022 $ 0.536
+6.45%
$ 787.5 million $ 33.92 million
Nov 21, 2022 $ 0.503
-2.17%
$ 739.71 million $ 33.16 million
Nov 20, 2022 $ 0.514
-4.27%
$ 756.16 million $ 33.38 million
Nov 19, 2022 $ 0.537
+1.85%
$ 789.78 million $ 18.42 million
Nov 18, 2022 $ 0.527
+2.20%
$ 775.36 million $ 15.67 million
Nov 17, 2022 $ 0.516
-1.25%
$ 754.07 million $ 99.31 million
Nov 16, 2022 $ 0.523
-1.33%
$ 764.12 million $ 40.55 million
Nov 15, 2022 $ 0.53
+3.44%
$ 774.85 million $ 32.66 million
Nov 14, 2022 $ 0.512
-1.79%
$ 748.82 million $ 39.11 million
Nov 13, 2022 $ 0.523
+2.96%
$ 764.22 million $ 86.81 million
Nov 12, 2022 $ 0.508
-8.43%
$ 742.14 million $ 65.16 million
Nov 11, 2022 $ 0.555
-2.72%
$ 810.57 million $ 62.3 million
Nov 10, 2022 $ 0.57
+8.43%
$ 833.21 million $ 116.09 million
Nov 9, 2022 $ 0.526
-5.05%
$ 768.51 million $ 82.27 million
Nov 8, 2022 $ 0.554
-12.76%
$ 809.41 million $ 130.84 million
Nov 7, 2022 $ 0.635
-0.50%
$ 927.79 million $ 66.26 million
Nov 6, 2022 $ 0.638
-1.33%
$ 932.22 million $ 107.91 million
Nov 5, 2022 $ 0.647
-0.71%
$ 944.76 million $ 64.46 million
Nov 4, 2022 $ 0.651
+6.96%
$ 951.5 million $ 77.38 million
Nov 3, 2022 $ 0.609
+3.26%
$ 889.56 million $ 42.12 million
Nov 2, 2022 $ 0.59
-2.79%
$ 861.52 million $ 86.68 million
Nov 1, 2022 $ 0.607
-0.92%
$ 886.22 million $ 35.16 million
Oct 31, 2022 $ 0.612
-0.16%
$ 894.4 million $ 60.65 million
Oct 30, 2022 $ 0.613
-1.90%
$ 895.8 million $ 58.6 million
Oct 29, 2022 $ 0.625
+1.68%
$ 913.1 million $ 39.61 million
Oct 28, 2022 $ 0.615
+3.16%
$ 897.99 million $ 57.12 million
Oct 27, 2022 $ 0.596
-2.44%
$ 870.5 million $ 50.92 million
Oct 26, 2022 $ 0.611
+4.83%
$ 892.32 million $ 64.45 million
Oct 25, 2022 $ 0.583
+2.76%
$ 851.18 million $ 50.15 million