1inch Token Historical Data

1INCH
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0872
-5.68%
$123.33 million $31.5 million
Aug 17 $0.0914
+11.48%
$130.59 million $47.03 million
Aug 10 $0.0825
-2.11%
$115.78 million $20.28 million
Aug 3 $0.0843
+3.16%
$119.04 million $30.49 million
Jul 27 $0.0817
-4.05%
$115.36 million $41.12 million
Jul 20 $0.0852
+15.08%
$120.28 million $60.84 million
Jul 13 $0.074
+1.59%
$104.47 million $25.52 million
Jul 6 $0.0728
+0.41%
$102.8 million $23.79 million
Jun 29 $0.0726
+6.65%
$102.4 million $22.77 million
Jun 22 $0.068
-5.39%
$96.02 million $25.07 million
Jun 15 $0.074
-0.11%
$101.49 million $24.08 million
Jun 8 $0.0729
+2.93%
$104.65 million $23.3 million
Jun 1 $0.0708
-17.98%
$99.68 million $55.26 million
May 25 $0.0868
-4.15%
$121.48 million $19.66 million
May 18 $0.0919
+0.94%
$127.45 million $19.23 million
May 11 $0.0936
-10.18%
$127.94 million $22.45 million
May 4 $0.104
+9.76%
$146.46 million $33.04 million
Apr 27 $0.0949
-1.91%
$133.36 million $6.84 million
Apr 20 $0.0952
+3.32%
$135.94 million $38.48 million
Apr 13 $0.095
+3.90%
$129.47 million $48.17 million
Apr 6 $0.0937
+5.43%
$128.42 million $37.31 million
Mar 30 $0.0889
+2.99%
$124.84 million $54.75 million
Mar 23 $0.0863
-5.32%
$121.27 million $41.32 million
Mar 16 $0.0912
-9.21%
$128.05 million $58.61 million
Mar 9 $0.1
+11.30%
$141.01 million $51.36 million
Mar 2 $0.0914
-0.21%
$126.69 million $58.81 million
Feb 23 $0.0916
+0.16%
$129.04 million $61.18 million
Feb 16 $0.0932
-2.41%
$128.81 million $58.75 million
Feb 9 $0.0996
+1.99%
$134.37 million $69.03 million
Feb 2 $0.0997
-12.27%
$137.61 million $124.97 million
Jan 26 $0.105
-22.46%
$159.29 million $170.31 million
Jan 19 $0.144
-4.64%
$189.38 million $47.88 million
Jan 12 $0.16
+5.55%
$212.01 million $79.59 million
Jan 5 $0.155
-1.59%
$211.75 million $47.07 million
Dec 29 $0.157
+6.72%
$220.74 million $48.7 million
Dec 22 $0.148
-3.31%
$205.77 million $35.71 million
Dec 15 $0.159
-4.50%
$214.6 million $75.74 million
Dec 8 $0.176
-1.75%
$232.84 million $56.69 million
Dec 1 $0.186
-0.53%
$250.55 million $113.83 million
Nov 24 $0.197
+7.52%
$262.28 million $148.23 million
Nov 17 $0.185
-0.95%
$255.87 million $165.79 million
Nov 10 $0.188
-15.96%
$261.43 million $212.73 million
Nov 3 $0.203
+17.61%
$313.45 million $398.09 million
Oct 27 $0.171
-6.96%
$241.93 million $68.64 million
Oct 20 $0.178
+1.81%
$256.92 million $62.85 million
Oct 13 $0.172
-12.80%
$244.54 million $92.56 million
Oct 6 $0.179
-29.61%
$276.72 million $128.93 million
Sep 29 $0.259
+8.17%
$355.79 million $158.68 million
Sep 22 $0.235
-7.49%
$334.99 million $87.92 million
Sep 15 $0.258
-2.25%
$354.12 million $65.38 million
Download