1inch Token Historical Data

1INCH Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $0.393
+4.19%
$446 million $25.33 million
Jan 25, 2024 $0.377
-1.00%
$428.06 million $22.19 million
Jan 24, 2024 $0.381
+2.39%
$432.39 million $25.98 million
Jan 23, 2024 $0.372
-2.55%
$422.28 million $37.71 million
Jan 22, 2024 $0.382
-8.57%
$433.33 million $41.06 million
Jan 21, 2024 $0.418
-1.58%
$473.9 million $23.96 million
Jan 20, 2024 $0.424
+2.04%
$479.19 million $26.34 million
Jan 19, 2024 $0.416
-2.18%
$469.59 million $39.58 million
Jan 18, 2024 $0.425
-7.12%
$480.05 million $38.77 million
Jan 17, 2024 $0.458
-3.48%
$516.84 million $35.95 million
Jan 16, 2024 $0.474
+2.30%
$535.49 million $44.34 million
Jan 15, 2024 $0.463
+0.56%
$523.47 million $54.73 million
Jan 14, 2024 $0.461
-5.79%
$520.59 million $45.48 million
Jan 13, 2024 $0.489
+2.03%
$552.59 million $51.78 million
Jan 12, 2024 $0.48
-6.84%
$541.61 million $73.37 million
Jan 11, 2024 $0.515
+12.65%
$581.47 million $128.97 million
Jan 10, 2024 $0.457
+10.59%
$516.26 million $76.94 million
Jan 9, 2024 $0.413
-6.86%
$466.84 million $72.27 million
Jan 8, 2024 $0.444
+4.11%
$501.22 million $75.79 million
Jan 7, 2024 $0.426
-9.32%
$481.37 million $179.29 million
Jan 6, 2024 $0.47
-4.02%
$529.27 million $84.38 million
Jan 5, 2024 $0.49
+5.96%
$551.35 million $172.88 million
Jan 4, 2024 $0.462
+7.09%
$520.29 million $142.93 million
Jan 3, 2024 $0.431
-9.81%
$485.73 million $98.52 million
Jan 2, 2024 $0.478
-2.13%
$538.47 million $115.81 million
Jan 1, 2024 $0.488
+13.14%
$550.15 million $254.62 million
Dec 31, 2023 $0.432
+2.13%
$486.14 million $27.57 million
Dec 30, 2023 $0.423
-3.03%
$475.86 million $26.18 million
Dec 29, 2023 $0.436
+0.86%
$490.6 million $50.37 million
Dec 28, 2023 $0.432
-4.27%
$486.28 million $47.92 million
Dec 27, 2023 $0.451
-2.74%
$507.85 million $48.99 million
Dec 26, 2023 $0.464
+2.29%
$522.07 million $88.84 million
Dec 25, 2023 $0.453
+6.82%
$510.27 million $46.18 million
Dec 24, 2023 $0.424
-1.38%
$477.69 million $63.97 million
Dec 23, 2023 $0.43
+3.71%
$482.9 million $32.14 million
Dec 22, 2023 $0.414
+4.78%
$465.63 million $49.48 million
Dec 21, 2023 $0.396
+6.03%
$444.4 million $36.69 million
Dec 20, 2023 $0.373
+3.77%
$419.16 million $27.46 million
Dec 19, 2023 $0.359
-1.49%
$403.79 million $26.17 million
Dec 18, 2023 $0.365
-1.18%
$409.75 million $36.25 million
Dec 17, 2023 $0.369
-2.93%
$414.49 million $35.05 million
Dec 16, 2023 $0.38
+3.59%
$404.42 million $37.7 million
Dec 15, 2023 $0.367
-5.48%
$390.22 million $37.53 million
Dec 14, 2023 $0.388
+1.99%
$412.65 million $39.72 million
Dec 13, 2023 $0.38
+0.65%
$404.37 million $39.92 million
Dec 12, 2023 $0.377
+1.89%
$401.75 million $41.29 million
Dec 11, 2023 $0.37
-8.83%
$394.12 million $65.08 million
Dec 10, 2023 $0.406
-0.65%
$432.3 million $41.72 million
Dec 9, 2023 $0.409
-1.63%
$435.02 million $56.59 million
Dec 8, 2023 $0.415
+5.96%
$442.11 million $60.72 million