1inch Token Historical Data

1INCH Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.18
-2.02%
$ 251.56 million $ 11.24 million
Oct 26, 2025 $ 0.184
+3.10%
$ 256.92 million $ 8.53 million
Oct 25, 2025 $ 0.178
-1.07%
$ 249.1 million $ 6.77 million
Oct 24, 2025 $ 0.18
+3.27%
$ 251.81 million $ 10.32 million
Oct 23, 2025 $ 0.173
+2.81%
$ 242.9 million $ 9.29 million
Oct 22, 2025 $ 0.165
-3.38%
$ 235.32 million $ 11.64 million
Oct 21, 2025 $ 0.173
-2.67%
$ 239.28 million $ 12.33 million
Oct 20, 2025 $ 0.179
+2.22%
$ 249.03 million $ 12.49 million
Oct 19, 2025 $ 0.176
+2.33%
$ 244.54 million $ 9.31 million
Oct 18, 2025 $ 0.172
+0.88%
$ 241.01 million $ 10.03 million
Oct 17, 2025 $ 0.172
-2.76%
$ 239.07 million $ 16.59 million
Oct 16, 2025 $ 0.176
-5.61%
$ 248 million $ 13.06 million
Oct 15, 2025 $ 0.186
-3.51%
$ 260.56 million $ 15.52 million
Oct 14, 2025 $ 0.193
-4.67%
$ 270.12 million $ 21.03 million
Oct 13, 2025 $ 0.203
+2.42%
$ 283.25 million $ 16.33 million
Oct 12, 2025 $ 0.198
+10.41%
$ 276.72 million $ 19.75 million
Oct 11, 2025 $ 0.179
-4.21%
$ 250.5 million $ 32.98 million
Oct 10, 2025 $ 0.187
-25.43%
$ 261.72 million $ 31.56 million
Oct 9, 2025 $ 0.251
-2.78%
$ 350.98 million $ 14.71 million
Oct 8, 2025 $ 0.258
+1.81%
$ 360.93 million $ 16.87 million
Oct 7, 2025 $ 0.254
-4.07%
$ 354.5 million $ 18.22 million
Oct 6, 2025 $ 0.264
+3.87%
$ 369.56 million $ 14.59 million
Oct 5, 2025 $ 0.254
-1.90%
$ 355.79 million $ 13.36 million
Oct 4, 2025 $ 0.259
-3.49%
$ 362.56 million $ 14.11 million
Oct 3, 2025 $ 0.269
+0.32%
$ 375.74 million $ 19.3 million
Oct 2, 2025 $ 0.268
+1.97%
$ 374.78 million $ 25.98 million
Oct 1, 2025 $ 0.261
+1.98%
$ 367.37 million $ 31.52 million
Sep 30, 2025 $ 0.253
+2.85%
$ 357.73 million $ 51.61 million
Sep 29, 2025 $ 0.246
+2.72%
$ 344.36 million $ 16.15 million
Sep 28, 2025 $ 0.241
+2.72%
$ 334.99 million $ 7.72 million
Sep 27, 2025 $ 0.235
-2.24%
$ 327.62 million $ 10.15 million
Sep 26, 2025 $ 0.237
+5.60%
$ 335.13 million $ 13.99 million
Sep 25, 2025 $ 0.226
-5.28%
$ 313.56 million $ 17.8 million
Sep 24, 2025 $ 0.239
+1.98%
$ 333.11 million $ 16.08 million
Sep 23, 2025 $ 0.234
+0.01%
$ 326.9 million $ 10.47 million
Sep 22, 2025 $ 0.233
-8.05%
$ 326.83 million $ 19.43 million
Sep 21, 2025 $ 0.255
-0.73%
$ 354.12 million $ 8.55 million
Sep 20, 2025 $ 0.258
+0.76%
$ 358.56 million $ 8.15 million
Sep 19, 2025 $ 0.256
-5.22%
$ 357.4 million $ 11.48 million
Sep 18, 2025 $ 0.27
+1.37%
$ 377.75 million $ 13.04 million
Sep 17, 2025 $ 0.267
+3.01%
$ 372.68 million $ 11.3 million
Sep 16, 2025 $ 0.259
+1.31%
$ 361.46 million $ 9.14 million
Sep 15, 2025 $ 0.256
-2.98%
$ 357.57 million $ 12.28 million
Sep 14, 2025 $ 0.266
-2.73%
$ 368.27 million $ 9.84 million
Sep 13, 2025 $ 0.274
+0.67%
$ 382.09 million $ 12.94 million
Sep 12, 2025 $ 0.272
+2.08%
$ 379.57 million $ 12.45 million
Sep 11, 2025 $ 0.266
+2.52%
$ 371.85 million $ 15.02 million
Sep 10, 2025 $ 0.26
+2.13%
$ 362.66 million $ 14.1 million
Sep 9, 2025 $ 0.254
+0.01%
$ 355.04 million $ 15.58 million
Sep 8, 2025 $ 0.254
+3.12%
$ 355.07 million $ 13.58 million