1inch Token Historical Data

1INCH Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.567
-2.19%
$ 828.4 million $ 22.03 million
Oct 23, 2022 $ 0.58
+1.44%
$ 846.96 million $ 23.91 million
Oct 22, 2022 $ 0.571
+0.66%
$ 834.89 million $ 27.03 million
Oct 21, 2022 $ 0.568
+0.80%
$ 829.38 million $ 45.84 million
Oct 20, 2022 $ 0.563
-0.63%
$ 822.83 million $ 35.64 million
Oct 19, 2022 $ 0.567
-0.67%
$ 828.03 million $ 53.06 million
Oct 18, 2022 $ 0.571
-0.91%
$ 833.64 million $ 36.01 million
Oct 17, 2022 $ 0.576
+1.08%
$ 841.23 million $ 30.47 million
Oct 16, 2022 $ 0.569
+1.44%
$ 832.06 million $ 29.04 million
Oct 15, 2022 $ 0.561
+0.22%
$ 820.19 million $ 18.64 million
Oct 14, 2022 $ 0.56
-0.62%
$ 818.37 million $ 30.7 million
Oct 13, 2022 $ 0.564
-1.05%
$ 823.44 million $ 52.27 million
Oct 12, 2022 $ 0.57
+1.26%
$ 832.15 million $ 21.89 million
Oct 11, 2022 $ 0.562
-2.45%
$ 833.02 million $ 46.21 million
Oct 10, 2022 $ 0.577
-5.13%
$ 854 million $ 50.59 million
Oct 9, 2022 $ 0.608
+1.29%
$ 900.28 million $ 26.6 million
Oct 8, 2022 $ 0.6
-2.39%
$ 888.83 million $ 53 million
Oct 7, 2022 $ 0.615
+7.06%
$ 910.57 million $ 183.51 million
Oct 6, 2022 $ 0.574
-1.78%
$ 850.55 million $ 47.78 million
Oct 5, 2022 $ 0.585
-0.13%
$ 865.88 million $ 39.17 million
Oct 4, 2022 $ 0.585
+2.22%
$ 866.91 million $ 29.31 million
Oct 3, 2022 $ 0.573
+3.34%
$ 847.38 million $ 23.78 million
Oct 2, 2022 $ 0.554
-3.59%
$ 819.94 million $ 19.49 million
Oct 1, 2022 $ 0.574
-0.39%
$ 850.26 million $ 20.1 million
Sep 30, 2022 $ 0.577
-1.23%
$ 852.88 million $ 41.16 million
Sep 29, 2022 $ 0.584
-0.38%
$ 863.55 million $ 53.95 million
Sep 28, 2022 $ 0.586
-3.57%
$ 866.88 million $ 65.51 million
Sep 27, 2022 $ 0.608
-2.71%
$ 899.01 million $ 54.14 million
Sep 26, 2022 $ 0.625
+3.86%
$ 924.11 million $ 56.63 million
Sep 25, 2022 $ 0.602
-0.83%
$ 889.82 million $ 33.67 million
Sep 24, 2022 $ 0.607
-0.33%
$ 897.23 million $ 28.99 million
Sep 23, 2022 $ 0.609
+2.71%
$ 900.26 million $ 65.05 million
Sep 22, 2022 $ 0.593
+5.27%
$ 876.56 million $ 46.92 million
Sep 21, 2022 $ 0.563
-6.11%
$ -- $ 88.35 million
Sep 20, 2022 $ 0.6
+0.64%
$ 886.98 million $ 44.76 million
Sep 19, 2022 $ 0.596
+4.24%
$ 881.36 million $ 72.51 million
Sep 18, 2022 $ 0.572
-8.92%
$ 845.51 million $ 48.57 million
Sep 17, 2022 $ 0.628
+1.91%
$ 928.47 million $ 23.62 million
Sep 16, 2022 $ 0.616
+4.31%
$ 911.02 million $ 45.18 million
Sep 15, 2022 $ 0.591
-3.64%
$ 873.39 million $ 39.27 million
Sep 14, 2022 $ 0.613
+3.18%
$ 906.42 million $ 83.1 million
Sep 13, 2022 $ 0.594
-8.23%
$ 878.53 million $ 93.84 million
Sep 12, 2022 $ 0.647
-0.01%
$ 957.34 million $ 45.21 million
Sep 11, 2022 $ 0.647
-1.54%
$ 957.4 million $ 53.01 million
Sep 10, 2022 $ 0.658
+0.05%
$ 972.39 million $ 46.04 million
Sep 9, 2022 $ 0.657
+2.99%
$ 971.78 million $ 47.9 million
Sep 8, 2022 $ 0.638
+1.04%
$ 943.57 million $ 41.26 million
Sep 7, 2022 $ 0.632
+3.66%
$ 926.26 million $ 59.81 million
Sep 6, 2022 $ 0.609
-7.97%
$ 893.53 million $ 48.8 million
Sep 5, 2022 $ 0.662
-1.44%
$ 970.95 million $ 33.45 million