1inch Token Historical Data

1INCH Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.0906
-1.45%
$127.45 million $5.02 million
May 23, 2026 $0.0919
+2.50%
$129.22 million $5.99 million
May 22, 2026 $0.0897
-3.59%
$126.12 million $6.72 million
May 21, 2026 $0.093
+0.62%
$130.77 million $6.23 million
May 20, 2026 $0.0924
+1.67%
$129.95 million $5.52 million
May 19, 2026 $0.0909
-0.69%
$127.82 million $5.52 million
May 18, 2026 $0.0915
+0.55%
$128.8 million $6.59 million
May 17, 2026 $0.091
-2.73%
$127.94 million $5.51 million
May 16, 2026 $0.0936
-2.26%
$131.63 million $6.48 million
May 15, 2026 $0.0958
-4.17%
$134.64 million $7.1 million
May 14, 2026 $0.0999
+2.15%
$140.5 million $6.9 million
May 13, 2026 $0.0978
-1.88%
$137.54 million $6.45 million
May 12, 2026 $0.0997
-3.77%
$140.18 million $7.61 million
May 11, 2026 $0.104
-0.57%
$145.62 million $7.34 million
May 10, 2026 $0.104
+1.76%
$146.46 million $11.54 million
May 9, 2026 $0.102
+2.11%
$143.92 million $8.13 million
May 8, 2026 $0.1
+3.32%
$140.95 million $9.14 million
May 7, 2026 $0.0971
-1.59%
$136.42 million $9.72 million
May 6, 2026 $0.0986
+1.34%
$138.62 million $10.92 million
May 5, 2026 $0.0973
+1.87%
$136.79 million $6.55 million
May 4, 2026 $0.0955
+0.63%
$134.2 million $6.37 million
May 3, 2026 $0.0949
-0.71%
$133.36 million $4.82 million
May 2, 2026 $0.0956
+1.21%
$134.31 million $4.68 million
May 1, 2026 $0.0945
+2.08%
$132.7 million $5.38 million
Apr 30, 2026 $0.0926
-0.93%
$130.05 million $4.69 million
Apr 29, 2026 $0.0934
-1.32%
$131.25 million $5.25 million
Apr 28, 2026 $0.0947
-0.74%
$132.98 million $4.23 million
Apr 27, 2026 $0.0954
-1.45%
$133.91 million $7.44 million
Apr 26, 2026 $0.0968
+1.62%
$135.92 million $5.22 million
Apr 25, 2026 $0.0952
-1.18%
$133.77 million $4.96 million
Apr 24, 2026 $0.0964
+0.51%
$135.38 million $7.63 million
Apr 23, 2026 $0.0959
+0.06%
$134.69 million $6.38 million
Apr 22, 2026 $0.0958
+0.98%
$134.62 million $6.27 million
Apr 21, 2026 $0.0949
+0.49%
$133.31 million $6.37 million
Apr 20, 2026 $0.0944
+2.44%
$132.73 million $6.86 million
Apr 19, 2026 $0.0922
-2.97%
$129.54 million $7.69 million
Apr 18, 2026 $0.095
-3.07%
$133.4 million $8.15 million
Apr 17, 2026 $0.098
+0.19%
$137.57 million $8.78 million
Apr 16, 2026 $0.0978
+2.97%
$137.34 million $11.14 million
Apr 15, 2026 $0.095
+1.51%
$133.48 million $5.7 million
Apr 14, 2026 $0.0936
-2.48%
$131.43 million $6.93 million
Apr 13, 2026 $0.096
+4.95%
$134.74 million $7.47 million
Apr 12, 2026 $0.0914
-2.44%
$128.43 million $6.04 million
Apr 11, 2026 $0.0937
+0.47%
$131.65 million $5.77 million
Apr 10, 2026 $0.0933
+0.83%
$131.02 million $6 million
Apr 9, 2026 $0.0925
+0.77%
$130.08 million $5.38 million
Apr 8, 2026 $0.0918
-3.03%
$128.95 million $7.11 million
Apr 7, 2026 $0.0947
+6.25%
$132.98 million $6.8 million
Apr 6, 2026 $0.0891
+0.25%
$125.16 million $6.24 million
Apr 5, 2026 $0.0889
+1.16%
$124.84 million $14.77 million