1inch Token Historical Data

1INCH Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $0.391
+0.81%
$452.89 million $24.05 million
May 4, 2024 $0.388
+1.29%
$449.03 million $23.17 million
May 3, 2024 $0.383
+3.70%
$443.3 million $37.27 million
May 2, 2024 $0.369
+0.50%
$427.49 million $56.67 million
May 1, 2024 $0.368
-6.88%
$425.35 million $61.06 million
Apr 30, 2024 $0.395
-6.40%
$456.86 million $30.31 million
Apr 29, 2024 $0.422
-1.00%
$488.12 million $26.39 million
Apr 28, 2024 $0.426
-2.91%
$493.07 million $24.21 million
Apr 27, 2024 $0.439
+2.52%
$507.62 million $26.32 million
Apr 26, 2024 $0.428
-1.18%
$495.12 million $26.77 million
Apr 25, 2024 $0.433
-0.39%
$501.06 million $29.99 million
Apr 24, 2024 $0.435
-1.73%
$503.08 million $41.33 million
Apr 23, 2024 $0.442
+0.70%
$511.93 million $24.27 million
Apr 22, 2024 $0.439
+2.57%
$508.35 million $23.44 million
Apr 21, 2024 $0.428
-3.16%
$495.65 million $23.9 million
Apr 20, 2024 $0.442
+6.78%
$511.86 million $33.59 million
Apr 19, 2024 $0.414
+1.80%
$479.37 million $44.4 million
Apr 18, 2024 $0.407
+6.81%
$470.95 million $32.57 million
Apr 17, 2024 $0.381
-4.40%
$440.88 million $34.77 million
Apr 16, 2024 $0.399
-0.51%
$461.2 million $36.02 million
Apr 15, 2024 $0.401
-4.22%
$463.57 million $48.25 million
Apr 14, 2024 $0.418
+7.17%
$484 million $58.1 million
Apr 13, 2024 $0.39
-17.73%
$447.26 million $78.13 million
Apr 12, 2024 $0.474
-14.00%
$543.69 million $70.8 million
Apr 11, 2024 $0.552
-2.19%
$632.31 million $36.24 million
Apr 10, 2024 $0.564
-2.18%
$646.49 million $47.41 million
Apr 9, 2024 $0.577
-5.70%
$660.89 million $54.85 million
Apr 8, 2024 $0.612
+7.80%
$700.86 million $149.82 million
Apr 7, 2024 $0.567
+4.16%
$650.13 million $35.74 million
Apr 6, 2024 $0.545
+0.66%
$623.88 million $19.79 million
Apr 5, 2024 $0.541
-1.50%
$619.87 million $31.25 million
Apr 4, 2024 $0.549
+2.44%
$629.35 million $32.41 million
Apr 3, 2024 $0.536
-0.93%
$614.35 million $41.36 million
Apr 2, 2024 $0.541
-9.49%
$620.13 million $59.17 million
Apr 1, 2024 $0.598
-3.17%
$685.16 million $66.1 million
Mar 31, 2024 $0.618
+1.84%
$707.56 million $30.65 million
Mar 30, 2024 $0.607
+1.49%
$694.56 million $41.13 million
Mar 29, 2024 $0.598
-0.86%
$684.35 million $36.94 million
Mar 28, 2024 $0.603
+3.47%
$690.33 million $39.76 million
Mar 27, 2024 $0.582
-4.16%
$667.06 million $48.8 million
Mar 26, 2024 $0.608
+2.80%
$696.08 million $45.46 million
Mar 25, 2024 $0.591
+4.43%
$677.15 million $37.99 million
Mar 24, 2024 $0.566
+4.06%
$648.46 million $29.13 million
Mar 23, 2024 $0.544
+0.93%
$622.28 million $28.41 million
Mar 22, 2024 $0.539
-2.92%
$616.5 million $35.86 million
Mar 21, 2024 $0.555
+0.84%
$635.06 million $41.6 million
Mar 20, 2024 $0.551
+9.80%
$629.73 million $53.88 million
Mar 19, 2024 $0.502
-9.62%
$573.5 million $61.56 million
Mar 18, 2024 $0.555
-5.48%
$634.52 million $42.28 million
Mar 17, 2024 $0.587
+4.02%
$671.28 million $52.49 million