1inch Token Historical Data

1INCH Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.162
-0.07%
$ 227.16 million $ 11.62 million
Dec 15, 2025 $ 0.161
-3.35%
$ 226.81 million $ 11.73 million
Dec 14, 2025 $ 0.166
-5.46%
$ 232.84 million $ 7.1 million
Dec 13, 2025 $ 0.176
+2.36%
$ 246.32 million $ 10 million
Dec 12, 2025 $ 0.172
-1.23%
$ 240.53 million $ 8.94 million
Dec 11, 2025 $ 0.174
-0.12%
$ 243.58 million $ 8.92 million
Dec 10, 2025 $ 0.174
-3.77%
$ 243.91 million $ 9.12 million
Dec 9, 2025 $ 0.181
+1.92%
$ 253.48 million $ 9.44 million
Dec 8, 2025 $ 0.177
-0.79%
$ 248.69 million $ 10.27 million
Dec 7, 2025 $ 0.179
-4.05%
$ 250.55 million $ 8.93 million
Dec 6, 2025 $ 0.186
+1.70%
$ 261.12 million $ 10.54 million
Dec 5, 2025 $ 0.183
-2.72%
$ 257.08 million $ 35.74 million
Dec 4, 2025 $ 0.188
-4.83%
$ 264.02 million $ 20.5 million
Dec 3, 2025 $ 0.198
-2.72%
$ 277.66 million $ 14.24 million
Dec 2, 2025 $ 0.203
+7.89%
$ 285.07 million $ 15.85 million
Dec 1, 2025 $ 0.189
+0.65%
$ 264.16 million $ 16.98 million
Nov 30, 2025 $ 0.19
-3.96%
$ 262.28 million $ 6.66 million
Nov 29, 2025 $ 0.197
-1.96%
$ 276.39 million $ 7.71 million
Nov 28, 2025 $ 0.201
-0.04%
$ 280.62 million $ 19.52 million
Nov 27, 2025 $ 0.203
+6.08%
$ 281.81 million $ 47.47 million
Nov 26, 2025 $ 0.191
+0.35%
$ 267.25 million $ 11.58 million
Nov 25, 2025 $ 0.191
-2.41%
$ 266.21 million $ 24.45 million
Nov 24, 2025 $ 0.196
+6.97%
$ 273.82 million $ 37.5 million
Nov 23, 2025 $ 0.184
-1.17%
$ 255.87 million $ 49.07 million
Nov 22, 2025 $ 0.185
+7.70%
$ 260.87 million $ 45.16 million
Nov 21, 2025 $ 0.167
-3.41%
$ 240.39 million $ 29.38 million
Nov 20, 2025 $ 0.176
-5.35%
$ 241.68 million $ 17.08 million
Nov 19, 2025 $ 0.186
-1.82%
$ 259.64 million $ 17.55 million
Nov 18, 2025 $ 0.189
+3.02%
$ 264.64 million $ 23.82 million
Nov 17, 2025 $ 0.184
-1.73%
$ 256.78 million $ 32.8 million
Nov 16, 2025 $ 0.184
-2.46%
$ 261.43 million $ 20.34 million
Nov 15, 2025 $ 0.188
+3.80%
$ 264.06 million $ 33.95 million
Nov 14, 2025 $ 0.185
-7.88%
$ 254.2 million $ 48.7 million
Nov 13, 2025 $ 0.2
-5.36%
$ 280.51 million $ 36.05 million
Nov 12, 2025 $ 0.214
+4.78%
$ 296.08 million $ 20.24 million
Nov 11, 2025 $ 0.204
-8.77%
$ 285.32 million $ 32.13 million
Nov 10, 2025 $ 0.223
-0.31%
$ 312.74 million $ 41.65 million
Nov 9, 2025 $ 0.224
+10.23%
$ 313.45 million $ 43.21 million
Nov 8, 2025 $ 0.203
-3.93%
$ 284.54 million $ 36.23 million
Nov 7, 2025 $ 0.212
+10.84%
$ 296.19 million $ 97.81 million
Nov 6, 2025 $ 0.191
-0.15%
$ 267.24 million $ 153.65 million
Nov 5, 2025 $ 0.191
+31.42%
$ 267.61 million $ 70.72 million
Nov 4, 2025 $ 0.146
-4.13%
$ 203.62 million $ 20.89 million
Nov 3, 2025 $ 0.152
-12.21%
$ 212.39 million $ 18.79 million
Nov 2, 2025 $ 0.173
+1.20%
$ 241.93 million $ 10.23 million
Nov 1, 2025 $ 0.171
+5.35%
$ 238.96 million $ 11.74 million
Oct 31, 2025 $ 0.162
+1.37%
$ 226.82 million $ 9.6 million
Oct 30, 2025 $ 0.159
-7.06%
$ 223.97 million $ 14.18 million
Oct 29, 2025 $ 0.171
-1.17%
$ 239.85 million $ 12.33 million
Oct 28, 2025 $ 0.173
-3.58%
$ 242.67 million $ 9.55 million