1inch Token Historical Data

1INCH Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $0.397
-0.41%
$250.17 million $16.92 million
Dec 21, 2022 $0.399
-1.35%
$251.26 million $16.71 million
Dec 20, 2022 $0.404
+5.67%
$254.76 million $23.64 million
Dec 19, 2022 $0.383
-2.09%
$241.11 million $15.84 million
Dec 18, 2022 $0.391
+0.51%
$246.25 million $12.79 million
Dec 17, 2022 $0.389
+0.74%
$245 million $21.26 million
Dec 16, 2022 $0.386
-9.08%
$243.23 million $35.57 million
Dec 15, 2022 $0.425
-1.72%
$267.56 million $22.08 million
Dec 14, 2022 $0.432
-1.89%
$272.3 million $24.72 million
Dec 13, 2022 $0.44
+2.18%
$277.57 million $22.39 million
Dec 12, 2022 $0.431
-1.18%
$271.69 million $21.09 million
Dec 11, 2022 $0.436
-1.75%
$274.94 million $20.33 million
Dec 10, 2022 $0.444
+0.98%
$279.88 million $23.82 million
Dec 9, 2022 $0.44
-1.50%
$277.23 million $26.82 million
Dec 8, 2022 $0.447
+0.62%
$281.47 million $36.64 million
Dec 7, 2022 $0.444
-6.49%
$279.7 million $45.68 million
Dec 6, 2022 $0.475
-1.93%
$299.08 million $62.78 million
Dec 5, 2022 $0.484
-2.67%
$304.97 million $47.62 million
Dec 4, 2022 $0.497
+1.88%
$313.35 million $18.73 million
Dec 3, 2022 $0.488
-3.13%
$307.56 million $34.12 million
Dec 2, 2022 $0.504
-1.18%
$317.46 million $49.81 million
Dec 1, 2022 $0.51
-3.21%
$321.19 million $30.71 million
Nov 30, 2022 $0.527
+1.43%
$775 million $19.06 million
Nov 29, 2022 $0.519
+0.59%
$763.49 million $22.91 million
Nov 28, 2022 $0.516
-1.19%
$758.98 million $37.57 million
Nov 27, 2022 $0.522
+0.49%
$768.07 million $55.09 million
Nov 26, 2022 $0.52
+0.66%
$764.27 million $19.45 million
Nov 25, 2022 $0.516
-1.99%
$759.16 million $14.69 million
Nov 24, 2022 $0.527
-3.07%
$774.48 million $20.84 million
Nov 23, 2022 $0.543
+1.44%
$798.87 million $20.26 million
Nov 22, 2022 $0.536
+6.45%
$787.5 million $33.92 million
Nov 21, 2022 $0.503
-2.17%
$739.71 million $33.16 million
Nov 20, 2022 $0.514
-4.27%
$756.16 million $33.38 million
Nov 19, 2022 $0.537
+1.85%
$789.78 million $18.42 million
Nov 18, 2022 $0.527
+2.20%
$775.36 million $15.67 million
Nov 17, 2022 $0.516
-1.25%
$754.07 million $99.31 million
Nov 16, 2022 $0.523
-1.33%
$764.12 million $40.55 million
Nov 15, 2022 $0.53
+3.44%
$774.85 million $32.66 million
Nov 14, 2022 $0.512
-1.79%
$748.82 million $39.11 million
Nov 13, 2022 $0.523
+2.96%
$764.22 million $86.81 million
Nov 12, 2022 $0.508
-8.43%
$742.14 million $65.16 million
Nov 11, 2022 $0.555
-2.72%
$810.57 million $62.3 million
Nov 10, 2022 $0.57
+8.43%
$833.21 million $116.09 million
Nov 9, 2022 $0.526
-5.05%
$768.51 million $82.27 million
Nov 8, 2022 $0.554
-12.76%
$809.41 million $130.84 million
Nov 7, 2022 $0.635
-0.50%
$927.79 million $66.26 million
Nov 6, 2022 $0.638
-1.33%
$932.22 million $107.91 million
Nov 5, 2022 $0.647
-0.71%
$944.76 million $64.46 million
Nov 4, 2022 $0.651
+6.96%
$951.5 million $77.38 million
Nov 3, 2022 $0.609
+3.26%
$889.56 million $42.12 million