1inch Token Historical Data

1INCH Page 11
Download
Date Close Price change Market cap Trading volume
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
Apr 10, 2025 $0.167
-3.60%
$230.76 million $18.47 million
Apr 9, 2025 $0.173
+9.16%
$239.35 million $23.88 million
Apr 8, 2025 $0.158
-2.44%
$219.23 million $15.82 million
Apr 7, 2025 $0.162
-0.63%
$224.69 million $32.28 million
Apr 6, 2025 $0.163
-11.62%
$226.27 million $18.62 million
Apr 5, 2025 $0.185
-1.42%
$254.82 million $11.24 million
Apr 4, 2025 $0.188
+0.95%
$258.78 million $15.67 million
Apr 3, 2025 $0.186
+1.62%
$256.31 million $16.85 million
Apr 2, 2025 $0.183
-6.96%
$252.25 million $21.61 million
Apr 1, 2025 $0.197
+5.12%
$271.49 million $14.34 million
Mar 31, 2025 $0.187
-0.73%
$258.27 million $17.39 million
Mar 30, 2025 $0.189
-0.48%
$260.16 million $11.39 million
Mar 29, 2025 $0.19
-4.47%
$261.4 million $13.68 million
Mar 28, 2025 $0.199
-6.67%
$273.63 million $17.3 million
Mar 27, 2025 $0.213
-0.26%
$293.18 million $14.2 million
Mar 26, 2025 $0.213
-1.53%
$293.94 million $20.55 million
Mar 25, 2025 $0.217
+0.36%
$298.47 million $11.94 million
Mar 24, 2025 $0.216
+2.38%
$297.23 million $18.02 million
Mar 23, 2025 $0.211
+0.66%
$290.31 million $14.27 million
Mar 22, 2025 $0.209
+2.26%
$288.38 million $13.64 million
Mar 21, 2025 $0.205
-1.34%
$282.01 million $12.12 million
Mar 20, 2025 $0.208
-2.34%
$285.86 million $13.79 million
Mar 19, 2025 $0.213
+3.35%
$292.69 million $18.08 million
Mar 18, 2025 $0.206
+0.16%
$283.21 million $18.06 million
Mar 17, 2025 $0.205
+4.00%
$282.73 million $24.31 million
Mar 16, 2025 $0.197
-3.84%
$271.83 million $14.23 million
Mar 15, 2025 $0.205
+2.37%
$282.47 million $12.21 million
Mar 14, 2025 $0.201
+3.13%
$276.45 million $14.98 million
Mar 13, 2025 $0.195
-1.31%
$268.08 million $20.48 million
Mar 12, 2025 $0.197
+0.19%
$271.63 million $16.85 million
Mar 11, 2025 $0.197
+2.39%
$271.08 million $23.06 million
Mar 10, 2025 $0.192
-9.06%
$264.7 million $30.45 million
Mar 9, 2025 $0.211
-8.30%
$290.93 million $18.56 million
Mar 8, 2025 $0.23
+1.42%
$317.02 million $14.63 million
Mar 7, 2025 $0.227
-2.23%
$312.68 million $23.57 million
Mar 6, 2025 $0.232
-0.70%
$319.82 million $18.8 million
Mar 5, 2025 $0.234
+3.21%
$322.07 million $20.57 million
Mar 4, 2025 $0.227
+0.96%
$312.06 million $31.44 million
Mar 3, 2025 $0.225
-12.79%
$309.03 million $27.66 million
Mar 2, 2025 $0.258
+6.07%
$354.33 million $23.35 million