1inch Token Historical Data

1INCH Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $0.392
+3.30%
$417.25 million $48.74 million
Dec 6, 2023 $0.38
+0.24%
$403.96 million $52.49 million
Dec 5, 2023 $0.379
+2.13%
$402.88 million $61.49 million
Dec 4, 2023 $0.371
+4.09%
$394.37 million $59.44 million
Dec 3, 2023 $0.356
-0.51%
$378.31 million $23.9 million
Dec 2, 2023 $0.358
+1.38%
$372.79 million $30.8 million
Dec 1, 2023 $0.353
+1.34%
$367.58 million $23.78 million
Nov 30, 2023 $0.348
+1.17%
$362.88 million $45.85 million
Nov 29, 2023 $0.344
+0.08%
$358.66 million $26.88 million
Nov 28, 2023 $0.344
-0.83%
$358.39 million $26.77 million
Nov 27, 2023 $0.347
-2.91%
$361.49 million $29.72 million
Nov 26, 2023 $0.358
-4.26%
$372.35 million $25.78 million
Nov 25, 2023 $0.374
+3.76%
$388.98 million $29.79 million
Nov 24, 2023 $0.36
+0.06%
$374.76 million $26.8 million
Nov 23, 2023 $0.36
+1.49%
$374.54 million $30.36 million
Nov 22, 2023 $0.354
+7.63%
$368.95 million $30.37 million
Nov 21, 2023 $0.329
-8.45%
$342.86 million $35.45 million
Nov 20, 2023 $0.36
-2.26%
$375.93 million $26.62 million
Nov 19, 2023 $0.368
+4.10%
$384.68 million $26.74 million
Nov 18, 2023 $0.354
-1.75%
$369.53 million $33.7 million
Nov 17, 2023 $0.36
-0.05%
$376.19 million $48.74 million
Nov 16, 2023 $0.36
-3.51%
$376.42 million $41.53 million
Nov 15, 2023 $0.374
+5.81%
$390.19 million $35.58 million
Nov 14, 2023 $0.353
-1.73%
$368.79 million $42.89 million
Nov 13, 2023 $0.359
-5.80%
$375.32 million $45.61 million
Nov 12, 2023 $0.382
-1.29%
$398.54 million $42.07 million
Nov 11, 2023 $0.387
-0.08%
$403.6 million $52.6 million
Nov 10, 2023 $0.387
+2.83%
$403.97 million $58.49 million
Nov 9, 2023 $0.376
+2.13%
$392.84 million $108.98 million
Nov 8, 2023 $0.368
+5.37%
$385.92 million $152.88 million
Nov 7, 2023 $0.35
-4.85%
$365.04 million $45.56 million
Nov 6, 2023 $0.367
+9.12%
$383.1 million $79.88 million
Nov 5, 2023 $0.337
+5.09%
$351.5 million $80.68 million
Nov 4, 2023 $0.32
+2.20%
$334.43 million $18.45 million
Nov 3, 2023 $0.313
+0.82%
$327.25 million $30.7 million
Nov 2, 2023 $0.311
-0.97%
$324.69 million $49.12 million
Nov 1, 2023 $0.314
+6.87%
$327.96 million $38.51 million
Oct 31, 2023 $0.294
-1.38%
$306.9 million $29.84 million
Oct 30, 2023 $0.298
+0.76%
$311.29 million $23.8 million
Oct 29, 2023 $0.296
+3.14%
$308.8 million $20.07 million
Oct 28, 2023 $0.287
+2.47%
$299.57 million $17.07 million
Oct 27, 2023 $0.28
-1.77%
$292.42 million $23.58 million
Oct 26, 2023 $0.285
-0.59%
$297.67 million $29.11 million
Oct 25, 2023 $0.287
+0.33%
$299.38 million $27.66 million
Oct 24, 2023 $0.286
+2.96%
$298.45 million $43.97 million
Oct 23, 2023 $0.278
+3.18%
$289.78 million $30.91 million
Oct 22, 2023 $0.269
+2.37%
$280.68 million $16.74 million
Oct 21, 2023 $0.263
+3.34%
$274.12 million $19.55 million
Oct 20, 2023 $0.254
+4.38%
$265.26 million $28.83 million
Oct 19, 2023 $0.244
-2.60%
$254.13 million $104.55 million