1inch Token Historical Data

1INCH Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.208
-11.27%
$ 288.62 million $ 25.66 million
May 29, 2025 $ 0.235
-0.40%
$ 325.27 million $ 24.71 million
May 28, 2025 $ 0.235
+0.05%
$ 326.56 million $ 13.81 million
May 27, 2025 $ 0.235
+2.99%
$ 326.41 million $ 19.93 million
May 26, 2025 $ 0.229
+0.93%
$ 316.94 million $ 14.6 million
May 25, 2025 $ 0.226
-0.92%
$ 314.01 million $ 15.31 million
May 24, 2025 $ 0.229
+1.77%
$ 316.86 million $ 12.98 million
May 23, 2025 $ 0.225
-7.22%
$ 311.36 million $ 29.07 million
May 22, 2025 $ 0.242
+4.91%
$ 335.57 million $ 20.18 million
May 21, 2025 $ 0.231
+2.37%
$ 319.88 million $ 23.19 million
May 20, 2025 $ 0.225
-0.31%
$ 312.47 million $ 17.04 million
May 19, 2025 $ 0.226
-0.11%
$ 313.4 million $ 20.13 million
May 18, 2025 $ 0.226
+5.50%
$ 313.75 million $ 17.92 million
May 17, 2025 $ 0.214
-5.00%
$ 297.41 million $ 15.77 million
May 16, 2025 $ 0.226
-0.58%
$ 313.08 million $ 17.65 million
May 15, 2025 $ 0.227
-3.73%
$ 314.91 million $ 23.73 million
May 14, 2025 $ 0.236
-4.31%
$ 327.12 million $ 23.63 million
May 13, 2025 $ 0.247
+5.06%
$ 341.86 million $ 22.81 million
May 12, 2025 $ 0.235
+0.35%
$ 325.39 million $ 25.93 million
May 11, 2025 $ 0.234
-4.18%
$ 324.25 million $ 20.53 million
May 10, 2025 $ 0.244
+7.35%
$ 338.34 million $ 25.34 million
May 9, 2025 $ 0.227
+3.69%
$ 315.18 million $ 36.35 million
May 8, 2025 $ 0.219
+15.37%
$ 303.94 million $ 24.57 million
May 7, 2025 $ 0.19
+0.68%
$ 263.45 million $ 10.67 million
May 6, 2025 $ 0.189
-3.33%
$ 261.67 million $ 13.86 million
May 5, 2025 $ 0.195
+1.27%
$ 270.69 million $ 11.32 million
May 4, 2025 $ 0.193
-2.78%
$ 267.3 million $ 11.6 million
May 3, 2025 $ 0.198
-5.34%
$ 274.89 million $ 9.17 million
May 2, 2025 $ 0.21
+0.31%
$ 290.39 million $ 12.9 million
May 1, 2025 $ 0.209
+1.26%
$ 289.51 million $ 13.25 million
Apr 30, 2025 $ 0.206
+0.28%
$ 285.91 million $ 12.95 million
Apr 29, 2025 $ 0.206
+0.72%
$ 285.14 million $ 13.07 million
Apr 28, 2025 $ 0.204
+2.20%
$ 283.1 million $ 22.65 million
Apr 27, 2025 $ 0.2
-2.56%
$ 276.87 million $ 25.42 million
Apr 26, 2025 $ 0.205
+5.03%
$ 284.04 million $ 27.48 million
Apr 25, 2025 $ 0.195
+2.24%
$ 270.43 million $ 18.47 million
Apr 24, 2025 $ 0.191
+0.71%
$ 264.51 million $ 14.73 million
Apr 23, 2025 $ 0.19
+2.71%
$ 262.64 million $ 17.61 million
Apr 22, 2025 $ 0.185
+6.06%
$ 255.71 million $ 18.05 million
Apr 21, 2025 $ 0.174
-0.02%
$ 241.15 million $ 15.54 million
Apr 20, 2025 $ 0.174
-0.84%
$ 241.19 million $ 11.54 million
Apr 19, 2025 $ 0.176
+2.81%
$ 243.23 million $ 11.29 million
Apr 18, 2025 $ 0.171
+2.58%
$ 236.58 million $ 14.22 million
Apr 17, 2025 $ 0.166
+1.41%
$ 230.62 million $ 12.11 million
Apr 16, 2025 $ 0.164
-0.68%
$ 227.41 million $ 16.02 million
Apr 15, 2025 $ 0.165
-2.69%
$ 228.93 million $ 14.21 million
Apr 14, 2025 $ 0.17
-0.56%
$ 235.28 million $ 14.02 million
Apr 13, 2025 $ 0.171
-4.28%
$ 236.55 million $ 10.93 million
Apr 12, 2025 $ 0.178
+4.38%
$ 247.09 million $ 9.64 million
Apr 11, 2025 $ 0.171
+2.59%
$ 236.73 million $ 15.39 million