1inch Token Historical Data

1INCH Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.9
-1.96%
$ 1.32 billion $ 59.37 million
May 26, 2022 $ 0.918
-5.46%
$ 1.35 billion $ 63.81 million
May 25, 2022 $ 0.971
-2.54%
$ 1.42 billion $ 42.13 million
May 24, 2022 $ 0.997
+4.38%
$ 1.46 billion $ 51.78 million
May 23, 2022 $ 0.955
-4.74%
$ 1.4 billion $ 59.96 million
May 22, 2022 $ 1
+3.72%
$ 1.48 billion $ 52.45 million
May 21, 2022 $ 0.966
+5.02%
$ 1.43 billion $ 38.11 million
May 20, 2022 $ 0.92
-1.55%
$ 1.36 billion $ 50.54 million
May 19, 2022 $ 0.935
+2.93%
$ 1.37 billion $ 61.2 million
May 18, 2022 $ 0.908
-4.86%
$ 1.33 billion $ 59.57 million
May 17, 2022 $ 0.954
+4.25%
$ 1.4 billion $ 51.89 million
May 16, 2022 $ 0.915
-5.95%
$ 1.34 billion $ 53.09 million
May 15, 2022 $ 0.973
+3.60%
$ 1.43 billion $ 59.66 million
May 14, 2022 $ 0.94
+2.64%
$ 1.38 billion $ 91.29 million
May 13, 2022 $ 0.915
+13.27%
$ 1.34 billion $ 98.4 million
May 12, 2022 $ 0.808
-21.07%
$ 1.18 billion $ 171.07 million
May 11, 2022 $ 1.02
-2.30%
$ 1.5 billion $ 304.07 million
May 10, 2022 $ 1.05
+2.04%
$ 1.54 billion $ 173.17 million
May 9, 2022 $ 1.03
-21.49%
$ 1.5 billion $ 182.16 million
May 8, 2022 $ 1.31
+0.10%
$ 1.92 billion $ 88.18 million
May 7, 2022 $ 1.31
-3.95%
$ 1.91 billion $ 114.98 million
May 6, 2022 $ 1.36
+5.56%
$ 1.99 billion $ 224.45 million
May 5, 2022 $ 1.29
+0.50%
$ 1.89 billion $ 189.29 million
May 4, 2022 $ 1.28
+9.20%
$ 1.88 billion $ 52.07 million
May 3, 2022 $ 1.17
-0.49%
$ 1.72 billion $ 61.47 million
May 2, 2022 $ 1.18
+1.29%
$ 1.73 billion $ 63.25 million
May 1, 2022 $ 1.17
+3.81%
$ 1.71 billion $ 70.84 million
Apr 30, 2022 $ 1.12
-11.11%
$ 1.64 billion $ 86.66 million
Apr 29, 2022 $ 1.26
-3.43%
$ 1.85 billion $ 48.09 million
Apr 28, 2022 $ 1.31
-1.21%
$ 1.92 billion $ 59.54 million
Apr 27, 2022 $ 1.32
+2.72%
$ 1.94 billion $ 42.19 million
Apr 26, 2022 $ 1.29
-9.33%
$ 1.89 billion $ 40.94 million
Apr 25, 2022 $ 1.42
-0.06%
$ 2.08 billion $ 46.97 million
Apr 24, 2022 $ 1.42
-1.83%
$ 2.08 billion $ 27.54 million
Apr 23, 2022 $ 1.45
-2.06%
$ 2.12 billion $ 35.93 million
Apr 22, 2022 $ 1.48
-1.06%
$ 2.17 billion $ 81.79 million
Apr 21, 2022 $ 1.49
-3.22%
$ 2.19 billion $ 76.03 million
Apr 20, 2022 $ 1.54
+0.16%
$ 2.26 billion $ 50.75 million
Apr 19, 2022 $ 1.54
+2.91%
$ 2.26 billion $ 38.32 million
Apr 18, 2022 $ 1.5
+2.02%
$ 2.2 billion $ 44.01 million
Apr 17, 2022 $ 1.47
-3.25%
$ 2.15 billion $ 32.35 million
Apr 16, 2022 $ 1.52
-0.30%
$ 2.22 billion $ 28.93 million
Apr 15, 2022 $ 1.52
+0.25%
$ 2.23 billion $ 37.3 million
Apr 14, 2022 $ 1.52
-2.18%
$ 2.22 billion $ 47.99 million
Apr 13, 2022 $ 1.55
+2.17%
$ 2.27 billion $ 45.26 million
Apr 12, 2022 $ 1.52
+4.07%
$ 2.22 billion $ 57.66 million
Apr 11, 2022 $ 1.46
-8.47%
$ 2.14 billion $ 74.91 million
Apr 10, 2022 $ 1.6
-4.50%
$ 2.34 billion $ 39.14 million
Apr 9, 2022 $ 1.67
+5.61%
$ 2.45 billion $ 54.84 million
Apr 8, 2022 $ 1.58
-4.88%
$ 2.32 billion $ 64.53 million