1inch Token Historical Data

1INCH Page 25
Download
Date Close Price change Market cap Trading volume
May 21, 2023 $0.4
-2.41%
$251.8 million $11.9 million
May 20, 2023 $0.41
+1.96%
$258.11 million $8.44 million
May 19, 2023 $0.402
+0.42%
$253.19 million $15.5 million
May 18, 2023 $0.4
-3.35%
$252.01 million $31.13 million
May 17, 2023 $0.414
-0.25%
$260.66 million $23.78 million
May 16, 2023 $0.415
-0.46%
$261.22 million $16.8 million
May 15, 2023 $0.416
-2.52%
$262.46 million $12.54 million
May 14, 2023 $0.427
+0.81%
$269.18 million $8.43 million
May 13, 2023 $0.424
+2.03%
$267.13 million $8.79 million
May 12, 2023 $0.415
+1.28%
$261.8 million $19.14 million
May 11, 2023 $0.41
-2.93%
$258.51 million $17.99 million
May 10, 2023 $0.423
+1.59%
$266.31 million $26.29 million
May 9, 2023 $0.416
+2.01%
$262.18 million $15.4 million
May 8, 2023 $0.408
-9.75%
$256.82 million $23.02 million
May 7, 2023 $0.451
+1.04%
$284.06 million $9.06 million
May 6, 2023 $0.446
-3.65%
$281.37 million $15.52 million
May 5, 2023 $0.463
+2.39%
$291.89 million $20.99 million
May 4, 2023 $0.452
-1.42%
$285.03 million $15.12 million
May 3, 2023 $0.459
-0.46%
$289.17 million $24.86 million
May 2, 2023 $0.461
+1.56%
$290.48 million $17.05 million
May 1, 2023 $0.454
-4.30%
$286.11 million $32.27 million
Apr 30, 2023 $0.474
-5.06%
$298.96 million $33.63 million
Apr 29, 2023 $0.499
+2.81%
$314.28 million $31.92 million
Apr 28, 2023 $0.485
-0.93%
$305.78 million $17.2 million
Apr 27, 2023 $0.49
+2.12%
$308.61 million $19.03 million
Apr 26, 2023 $0.479
-3.17%
$302.16 million $28.15 million
Apr 25, 2023 $0.495
+1.57%
$312.07 million $19.9 million
Apr 24, 2023 $0.488
-2.82%
$307.38 million $15.75 million
Apr 23, 2023 $0.502
-1.31%
$316.25 million $20.15 million
Apr 22, 2023 $0.508
+3.16%
$320.43 million $19.37 million
Apr 21, 2023 $0.493
-4.09%
$310.63 million $34.1 million
Apr 20, 2023 $0.514
-0.96%
$323.85 million $32.23 million
Apr 19, 2023 $0.519
-8.96%
$326.99 million $34.96 million
Apr 18, 2023 $0.57
+1.33%
$359.17 million $26.17 million
Apr 17, 2023 $0.562
-2.76%
$354.42 million $35.18 million
Apr 16, 2023 $0.578
+1.79%
$364.41 million $28.19 million
Apr 15, 2023 $0.568
+0.42%
$357.99 million $33.33 million
Apr 14, 2023 $0.566
+2.79%
$356.48 million $31.95 million
Apr 13, 2023 $0.55
+2.66%
$346.69 million $22.25 million
Apr 12, 2023 $0.536
-1.74%
$337.7 million $32.64 million
Apr 11, 2023 $0.546
-0.44%
$343.91 million $26.52 million
Apr 10, 2023 $0.548
+1.97%
$345.41 million $28.74 million
Apr 9, 2023 $0.538
+1.24%
$338.8 million $19.23 million
Apr 8, 2023 $0.531
+0.23%
$334.57 million $17.15 million
Apr 7, 2023 $0.53
-1.73%
$333.79 million $21.08 million
Apr 6, 2023 $0.539
+0.10%
$339.7 million $26.53 million
Apr 5, 2023 $0.538
-0.49%
$339.34 million $51.14 million
Apr 4, 2023 $0.541
+4.91%
$340.99 million $37.73 million
Apr 3, 2023 $0.515
-1.03%
$324.76 million $42.76 million
Apr 2, 2023 $0.521
-3.80%
$328.14 million $30.08 million