1inch Token Historical Data

1INCH Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.451
-3.99%
$ 527.29 million $ 203.08 million
May 27 $ 0.469
+12.49%
$ 549.35 million $ 643.07 million
May 20 $ 0.43
+13.27%
$ 483.49 million $ 183.49 million
May 13 $ 0.398
+10.56%
$ 439.75 million $ 148.62 million
May 6 $ 0.362
-7.41%
$ 416.5 million $ 136.93 million
Apr 29 $ 0.388
-8.93%
$ 452.89 million $ 234.86 million
Apr 22 $ 0.439
+2.42%
$ 493.07 million $ 172.12 million
Apr 15 $ 0.442
+5.76%
$ 495.65 million $ 229.6 million
Apr 8 $ 0.39
-31.21%
$ 484 million $ 437.25 million
Apr 1 $ 0.545
-11.83%
$ 650.13 million $ 250.08 million
Mar 25 $ 0.607
+7.11%
$ 707.56 million $ 250.08 million
Mar 18 $ 0.544
-7.30%
$ 648.46 million $ 263.59 million
Mar 11 $ 0.564
-12.16%
$ 671.28 million $ 496.84 million
Mar 4 $ 0.623
+5.65%
$ 734.92 million $ 595.66 million
Feb 26 $ 0.589
+18.76%
$ 674.23 million $ 484.91 million
Feb 19 $ 0.496
+9.77%
$ 566.74 million $ 538.62 million
Feb 12 $ 0.452
+7.68%
$ 516.23 million $ 233.23 million
Feb 5 $ 0.42
+7.92%
$ 479.31 million $ 148.72 million
Jan 29 $ 0.389
+1.14%
$ 444.34 million $ 252.42 million
Jan 22 $ 0.399
-4.34%
$ 437.76 million $ 174.29 million
Jan 15 $ 0.424
-7.95%
$ 473.9 million $ 239.71 million
Jan 8 $ 0.489
+14.78%
$ 520.59 million $ 479.11 million
Jan 1 $ 0.47
+8.84%
$ 481.37 million $ 869.13 million
Dec 25 $ 0.423
-0.38%
$ 486.14 million $ 308.48 million
Dec 18 $ 0.43
+16.46%
$ 477.69 million $ 208.19 million
Dec 11 $ 0.38
-6.45%
$ 414.49 million $ 261.24 million
Dec 4 $ 0.409
+14.82%
$ 432.3 million $ 339.48 million
Nov 27 $ 0.356
-0.46%
$ 378.31 million $ 207.7 million
Nov 20 $ 0.374
+1.45%
$ 372.35 million $ 179.38 million
Nov 13 $ 0.354
-7.26%
$ 384.68 million $ 248.05 million
Nov 6 $ 0.387
+14.79%
$ 398.54 million $ 498.38 million
Oct 30 $ 0.337
+13.76%
$ 351.5 million $ 271.11 million
Oct 23 $ 0.296
+9.99%
$ 308.8 million $ 192.37 million
Oct 16 $ 0.269
+9.38%
$ 280.68 million $ 232.75 million
Oct 9 $ 0.247
-4.78%
$ 256.52 million $ 114.5 million
Oct 2 $ 0.259
-6.28%
$ 267.65 million $ 98.54 million
Sep 25 $ 0.276
+7.73%
$ 284.96 million $ 132.2 million
Sep 18 $ 0.265
+6.00%
$ 265.35 million $ 164.86 million
Sep 11 $ 0.26
+7.62%
$ 258.63 million $ 97.84 million
Sep 4 $ 0.246
+4.23%
$ 248.43 million $ 87.46 million
Aug 28 $ 0.237
-5.47%
$ 243.55 million $ 124.9 million
Aug 21 $ 0.245
-3.03%
$ 257.97 million $ 99.1 million
Aug 14 $ 0.251
-18.14%
$ 260.63 million $ 192.49 million
Aug 7 $ 0.306
+0.49%
$ 315.9 million $ 136.68 million
Jul 31 $ 0.305
-2.30%
$ 313.14 million $ 265.57 million
Jul 24 $ 0.312
-4.56%
$ 317.64 million $ 280.78 million
Jul 17 $ 0.327
-24.64%
$ 332.79 million $ 1.58 billion
Jul 10 $ 0.434
+42.82%
$ 411.94 million $ 501.23 million
Jul 3 $ 0.304
-6.42%
$ 286.79 million $ 122.36 million
Jun 26 $ 0.324
-1.05%
$ 306.11 million $ 123.02 million