1inch Token Historical Data

1INCH Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.274
+10.97%
$368.27 million $83.67 million
Sep 1 $0.245
+1.07%
$344.33 million $84.33 million
Aug 25 $0.246
-5.63%
$337.83 million $91.43 million
Aug 18 $0.267
+3.39%
$363.55 million $190.36 million
Aug 11 $0.258
-8.29%
$359.77 million $136.04 million
Aug 4 $0.295
+17.40%
$392.27 million $118.3 million
Jul 28 $0.251
-14.00%
$349.89 million $101.52 million
Jul 21 $0.282
-11.74%
$406.57 million $124.77 million
Jul 14 $0.318
-0.40%
$445.19 million $466.09 million
Jul 7 $0.323
+70.57%
$444.78 million $604.85 million
Jun 30 $0.18
-2.79%
$263.91 million $79.88 million
Jun 23 $0.179
+7.40%
$257.66 million $55.79 million
Jun 16 $0.172
-11.74%
$231.8 million $61.68 million
Jun 9 $0.195
-4.13%
$270.21 million $115.19 million
Jun 2 $0.205
-2.91%
$282.1 million $82.82 million
May 26 $0.212
-6.57%
$293.5 million $126.09 million
May 19 $0.229
+0.99%
$314.01 million $122.6 million
May 12 $0.214
-8.28%
$313.75 million $129.51 million
May 5 $0.244
+26.58%
$324.25 million $122.11 million
Apr 28 $0.193
-3.52%
$267.3 million $95.59 million
Apr 21 $0.2
+14.75%
$276.87 million $137.3 million
Apr 14 $0.176
+2.80%
$241.19 million $81.87 million
Apr 7 $0.178
+9.28%
$236.55 million $115.48 million
Mar 31 $0.163
-13.52%
$226.27 million $115.71 million
Mar 24 $0.19
-9.96%
$260.16 million $95.68 million
Mar 17 $0.209
+6.08%
$290.31 million $100 million
Mar 10 $0.205
-2.95%
$271.83 million $118.04 million
Mar 3 $0.23
-10.54%
$290.93 million $136.67 million
Feb 24 $0.258
-3.73%
$354.33 million $166.63 million
Feb 17 $0.267
-1.00%
$374.43 million $109.74 million
Feb 10 $0.268
+3.30%
$376.99 million $116.89 million
Feb 3 $0.259
-2.92%
$363.02 million $212.47 million
Jan 27 $0.267
-14.49%
$373.47 million $154.62 million
Jan 20 $0.313
-7.47%
$436.28 million $183.11 million
Jan 13 $0.373
-1.45%
$472.46 million $160.41 million
Jan 6 $0.386
-10.44%
$528.62 million $178.19 million
Dec 30 $0.426
+8.43%
$601.6 million $144.79 million
Dec 23 $0.413
+8.78%
$548.82 million $173.22 million
Dec 16 $0.38
-23.82%
$529.51 million $390.91 million
Dec 9 $0.479
-23.41%
$695.59 million $717.15 million
Dec 2 $0.534
+20.05%
$871.49 million $670.82 million
Nov 25 $0.444
+12.26%
$582.74 million $290.35 million
Nov 18 $0.377
+25.37%
$505.23 million $274.53 million
Nov 11 $0.317
+10.25%
$383.62 million $242.84 million
Nov 4 $0.276
+19.32%
$367 million $125.88 million
Oct 28 $0.231
-10.21%
$295.27 million $107.87 million
Oct 21 $0.251
-13.73%
$327.38 million $111.29 million
Oct 14 $0.291
+13.25%
$369.96 million $137.61 million
Oct 7 $0.26
-1.11%
$326.61 million $79.15 million
Sep 30 $0.257
-13.76%
$334.19 million $118.05 million