1inch Token Historical Data

1INCH Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.667
+2.25%
$ 975.55 million $ 35.52 million
Jul 15, 2022 $ 0.652
+5.95%
$ 954.11 million $ 141.46 million
Jul 14, 2022 $ 0.616
+3.52%
$ 900.59 million $ 55.56 million
Jul 13, 2022 $ 0.595
+6.36%
$ 870.05 million $ 46.8 million
Jul 12, 2022 $ 0.559
-5.39%
$ 818.09 million $ 26.83 million
Jul 11, 2022 $ 0.591
-7.45%
$ 864.86 million $ 39.33 million
Jul 10, 2022 $ 0.639
-8.26%
$ 934.53 million $ 53.9 million
Jul 9, 2022 $ 0.696
+1.30%
$ 1.02 billion $ 51.21 million
Jul 8, 2022 $ 0.688
+6.77%
$ 1 billion $ 161.22 million
Jul 7, 2022 $ 0.644
+2.61%
$ 941.31 million $ 39.11 million
Jul 6, 2022 $ 0.628
+0.63%
$ 917.36 million $ 30.9 million
Jul 5, 2022 $ 0.624
-2.51%
$ 911.61 million $ 38 million
Jul 4, 2022 $ 0.64
+1.81%
$ 935.09 million $ 28.55 million
Jul 3, 2022 $ 0.628
-1.46%
$ 918.49 million $ 18.1 million
Jul 2, 2022 $ 0.638
-2.38%
$ 932.06 million $ 25.67 million
Jul 1, 2022 $ 0.653
-6.38%
$ 961.39 million $ 38.94 million
Jun 30, 2022 $ 0.698
-1.29%
$ 1.03 billion $ 49.31 million
Jun 29, 2022 $ 0.707
-4.97%
$ 1.04 billion $ 50.17 million
Jun 28, 2022 $ 0.744
+10.36%
$ 1.09 billion $ 162.28 million
Jun 27, 2022 $ 0.674
-2.94%
$ 992.07 million $ 37.38 million
Jun 26, 2022 $ 0.694
-4.96%
$ 1.02 billion $ 48.18 million
Jun 25, 2022 $ 0.731
-3.61%
$ 1.08 billion $ 38.59 million
Jun 24, 2022 $ 0.758
+5.95%
$ 1.12 billion $ 53.8 million
Jun 23, 2022 $ 0.716
+4.09%
$ 1.05 billion $ 33.43 million
Jun 22, 2022 $ 0.687
-0.52%
$ 1.01 billion $ 68.95 million
Jun 21, 2022 $ 0.691
+0.46%
$ 1.02 billion $ 68.61 million
Jun 20, 2022 $ 0.688
+18.47%
$ 1.01 billion $ 87.48 million
Jun 19, 2022 $ 0.581
+5.81%
$ 854.72 million $ 39.45 million
Jun 18, 2022 $ 0.549
-7.00%
$ 807.74 million $ 37.02 million
Jun 17, 2022 $ 0.59
+2.11%
$ 868.51 million $ 34.63 million
Jun 16, 2022 $ 0.578
-7.67%
$ 850.59 million $ 51.84 million
Jun 15, 2022 $ 0.626
+5.34%
$ 921.22 million $ 63.65 million
Jun 14, 2022 $ 0.594
-1.03%
$ 873.12 million $ 48.56 million
Jun 13, 2022 $ 0.6
-7.93%
$ 882.22 million $ 90.75 million
Jun 12, 2022 $ 0.652
-6.34%
$ 958.24 million $ 60.53 million
Jun 11, 2022 $ 0.696
-8.37%
$ 1.02 billion $ 45.25 million
Jun 10, 2022 $ 0.759
-5.46%
$ 1.12 billion $ 47.64 million
Jun 9, 2022 $ 0.803
-2.01%
$ 1.18 billion $ 39 million
Jun 8, 2022 $ 0.819
-3.15%
$ 1.21 billion $ 55.56 million
Jun 7, 2022 $ 0.846
-3.59%
$ 1.25 billion $ 50.62 million
Jun 6, 2022 $ 0.878
+1.98%
$ 1.29 billion $ 57.15 million
Jun 5, 2022 $ 0.861
-1.14%
$ 1.27 billion $ 33.42 million
Jun 4, 2022 $ 0.87
-0.52%
$ 1.28 billion $ 40.17 million
Jun 3, 2022 $ 0.875
-6.34%
$ 1.29 billion $ 75.68 million
Jun 2, 2022 $ 0.934
-2.27%
$ 1.37 billion $ 101.18 million
Jun 1, 2022 $ 0.956
-1.55%
$ 1.4 billion $ 72.92 million
May 31, 2022 $ 0.971
-3.74%
$ 1.42 billion $ 73.59 million
May 30, 2022 $ 1.01
+9.39%
$ 1.48 billion $ 53.3 million
May 29, 2022 $ 0.922
+0.31%
$ 1.35 billion $ 36.08 million
May 28, 2022 $ 0.919
+2.12%
$ 1.35 billion $ 39.2 million