1inch Token Historical Data

1INCH Page 22
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $0.25
-1.82%
$261.03 million $19.24 million
Oct 17, 2023 $0.255
+1.17%
$265.95 million $22.99 million
Oct 16, 2023 $0.252
+2.51%
$262.99 million $20.85 million
Oct 15, 2023 $0.246
-0.29%
$256.52 million $14.52 million
Oct 14, 2023 $0.247
+1.44%
$257.26 million $12.53 million
Oct 13, 2023 $0.243
+0.91%
$253.54 million $31.98 million
Oct 12, 2023 $0.241
+0.13%
$251.24 million $13 million
Oct 11, 2023 $0.241
+0.15%
$248.77 million $14.18 million
Oct 10, 2023 $0.24
-3.05%
$248.36 million $25.6 million
Oct 9, 2023 $0.248
-4.35%
$256.13 million $17.21 million
Oct 8, 2023 $0.259
+1.68%
$267.65 million $10.04 million
Oct 7, 2023 $0.255
-1.47%
$263.15 million $9.23 million
Oct 6, 2023 $0.258
+2.72%
$266.99 million $9.52 million
Oct 5, 2023 $0.251
-1.87%
$259.86 million $10.7 million
Oct 4, 2023 $0.256
-1.07%
$264.8 million $14.42 million
Oct 3, 2023 $0.259
-3.50%
$267.13 million $16.53 million
Oct 2, 2023 $0.268
-2.87%
$276.82 million $28.1 million
Oct 1, 2023 $0.276
+2.27%
$284.96 million $17.94 million
Sep 30, 2023 $0.27
+1.31%
$278.69 million $14.88 million
Sep 29, 2023 $0.267
-1.01%
$275.1 million $18.17 million
Sep 28, 2023 $0.269
+2.60%
$277.9 million $20.76 million
Sep 27, 2023 $0.263
-1.53%
$270.85 million $22.6 million
Sep 26, 2023 $0.267
+0.52%
$275.42 million $16.52 million
Sep 25, 2023 $0.265
+3.44%
$274.54 million $21.32 million
Sep 24, 2023 $0.256
-3.23%
$265.35 million $12.38 million
Sep 23, 2023 $0.265
+0.35%
$274.2 million $16.36 million
Sep 22, 2023 $0.264
+1.38%
$273.23 million $22.73 million
Sep 21, 2023 $0.26
+3.49%
$269.5 million $81.07 million
Sep 20, 2023 $0.252
-0.27%
$260.41 million $14.6 million
Sep 19, 2023 $0.252
+0.90%
$261.11 million $15.23 million
Sep 18, 2023 $0.25
+0.04%
$258.78 million $14.87 million
Sep 17, 2023 $0.25
-3.82%
$258.63 million $12.98 million
Sep 16, 2023 $0.26
+1.16%
$268.85 million $16.86 million
Sep 15, 2023 $0.257
+4.87%
$264.3 million $17.12 million
Sep 14, 2023 $0.245
+4.00%
$252.03 million $13.71 million
Sep 13, 2023 $0.235
+2.65%
$242.3 million $13.31 million
Sep 12, 2023 $0.229
+1.26%
$236 million $17.78 million
Sep 11, 2023 $0.226
-6.23%
$232.99 million $19.05 million
Sep 10, 2023 $0.241
-2.08%
$248.43 million $14.84 million
Sep 9, 2023 $0.246
+0.10%
$253.69 million $9.54 million
Sep 8, 2023 $0.246
-0.67%
$253.41 million $11.73 million
Sep 7, 2023 $0.248
+0.06%
$255.05 million $15.8 million
Sep 6, 2023 $0.248
+0.76%
$254.84 million $19.18 million
Sep 5, 2023 $0.246
+3.52%
$252.89 million $16.73 million
Sep 4, 2023 $0.237
+0.34%
$244.21 million $14.49 million
Sep 3, 2023 $0.237
+0.36%
$243.55 million $16.23 million
Sep 2, 2023 $0.236
-0.81%
$242.94 million $16.55 million
Sep 1, 2023 $0.238
-3.75%
$244.82 million $15.86 million
Aug 31, 2023 $0.247
-4.27%
$254.35 million $18.19 million
Aug 30, 2023 $0.258
-0.58%
$266.3 million $19.3 million