1inch Token Historical Data

1INCH Page 26
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $0.541
-3.68%
$341.09 million $45.33 million
Mar 31, 2023 $0.561
-1.26%
$353.66 million $91.4 million
Mar 30, 2023 $0.568
+9.60%
$358.2 million $271.73 million
Mar 29, 2023 $0.518
+4.26%
$326.42 million $33.11 million
Mar 28, 2023 $0.497
+1.66%
$313.15 million $31.12 million
Mar 27, 2023 $0.489
-4.77%
$308.17 million $40.46 million
Mar 26, 2023 $0.513
+2.57%
$323.52 million $26.73 million
Mar 25, 2023 $0.5
-1.22%
$315.39 million $24.45 million
Mar 24, 2023 $0.507
-2.82%
$319.28 million $27.36 million
Mar 23, 2023 $0.521
+2.55%
$328.54 million $35.52 million
Mar 22, 2023 $0.508
-5.42%
$320.37 million $36.36 million
Mar 21, 2023 $0.537
+2.30%
$338.65 million $36.04 million
Mar 20, 2023 $0.525
-5.36%
$331.03 million $41.55 million
Mar 19, 2023 $0.555
+5.98%
$349.76 million $110.07 million
Mar 18, 2023 $0.524
-0.81%
$330.08 million $36.01 million
Mar 17, 2023 $0.528
+6.79%
$332.84 million $38.61 million
Mar 16, 2023 $0.495
+0.75%
$312.09 million $63.56 million
Mar 15, 2023 $0.491
-6.97%
$309.35 million $31.06 million
Mar 14, 2023 $0.527
+5.08%
$332.22 million $37.57 million
Mar 13, 2023 $0.502
+6.00%
$316.21 million $30.24 million
Mar 12, 2023 $0.473
+7.35%
$298.23 million $21.92 million
Mar 11, 2023 $0.441
-1.58%
$277.8 million $22.25 million
Mar 10, 2023 $0.448
+1.96%
$282.17 million $29.43 million
Mar 9, 2023 $0.439
-7.33%
$276.87 million $29.52 million
Mar 8, 2023 $0.474
-6.61%
$298.75 million $23.39 million
Mar 7, 2023 $0.508
-3.54%
$319.88 million $26.17 million
Mar 6, 2023 $0.526
+2.40%
$331.44 million $43.36 million
Mar 5, 2023 $0.514
-0.87%
$323.81 million $21.54 million
Mar 4, 2023 $0.518
-1.92%
$326.68 million $19.81 million
Mar 3, 2023 $0.529
-6.48%
$333.06 million $37.2 million
Mar 2, 2023 $0.565
-3.71%
$356.11 million $27.06 million
Mar 1, 2023 $0.587
+2.54%
$369.89 million $31.17 million
Feb 28, 2023 $0.572
-0.89%
$360.61 million $24.57 million
Feb 27, 2023 $0.576
-0.89%
$363.26 million $41.35 million
Feb 26, 2023 $0.581
+0.26%
$366.23 million $36.11 million
Feb 25, 2023 $0.58
-3.41%
$365.37 million $28.38 million
Feb 24, 2023 $0.6
-3.03%
$378.39 million $55.92 million
Feb 23, 2023 $0.62
-3.08%
$390.45 million $47.79 million
Feb 22, 2023 $0.639
-6.95%
$402.82 million $100.8 million
Feb 21, 2023 $0.687
+12.23%
$432.93 million $248.39 million
Feb 20, 2023 $0.612
+5.92%
$385.72 million $65.7 million
Feb 19, 2023 $0.578
+0.10%
$364.14 million $50.98 million
Feb 18, 2023 $0.577
+1.70%
$363.73 million $34.8 million
Feb 17, 2023 $0.568
+3.53%
$357.65 million $51.64 million
Feb 16, 2023 $0.548
-2.74%
$345.65 million $46.79 million
Feb 15, 2023 $0.564
+4.59%
$355.63 million $46.13 million
Feb 14, 2023 $0.539
+2.02%
$339.95 million $32.44 million
Feb 13, 2023 $0.529
-1.14%
$333.27 million $55.4 million
Feb 12, 2023 $0.535
-0.88%
$337.11 million $33.46 million
Feb 11, 2023 $0.54
+1.39%
$340.06 million $22.76 million