1inch Token Historical Data

1INCH Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $0.247
-4.78%
$256.52 million $114.5 million
Oct 2 $0.259
-6.28%
$267.65 million $98.54 million
Sep 25 $0.276
+7.73%
$284.96 million $132.2 million
Sep 18 $0.265
+6.00%
$265.35 million $164.86 million
Sep 11 $0.26
+7.62%
$258.63 million $97.84 million
Sep 4 $0.246
+4.23%
$248.43 million $87.46 million
Aug 28 $0.237
-5.47%
$243.55 million $124.9 million
Aug 21 $0.245
-3.03%
$257.97 million $99.1 million
Aug 14 $0.251
-18.14%
$260.63 million $192.49 million
Aug 7 $0.306
+0.49%
$315.9 million $136.68 million
Jul 31 $0.305
-2.30%
$313.14 million $265.57 million
Jul 24 $0.312
-4.56%
$317.64 million $280.78 million
Jul 17 $0.327
-24.64%
$332.79 million $1.58 billion
Jul 10 $0.434
+42.82%
$411.94 million $501.23 million
Jul 3 $0.304
-6.42%
$286.79 million $122.36 million
Jun 26 $0.324
-1.05%
$306.11 million $123.02 million
Jun 19 $0.326
+18.55%
$305.89 million $125.51 million
Jun 12 $0.277
+2.69%
$256.34 million $102.1 million
Jun 5 $0.269
-27.73%
$255.35 million $243.28 million
May 29 $0.373
-8.56%
$341.69 million $201.34 million
May 22 $0.405
+1.37%
$256.96 million $82.99 million
May 15 $0.41
-4.14%
$251.8 million $108.18 million
May 8 $0.424
-6.13%
$269.18 million $110.63 million
May 1 $0.451
-4.99%
$284.06 million $134.85 million
Apr 24 $0.499
-0.64%
$298.96 million $131.95 million
Apr 17 $0.508
-12.09%
$316.25 million $182 million
Apr 10 $0.568
+5.68%
$364.41 million $175.44 million
Apr 3 $0.538
+3.25%
$338.8 million $215.61 million
Mar 27 $0.521
+1.41%
$328.14 million $543.22 million
Mar 20 $0.5
-9.83%
$323.52 million $201.28 million
Mar 13 $0.524
+10.65%
$349.76 million $237.05 million
Mar 6 $0.441
-14.17%
$298.23 million $174.11 million
Feb 27 $0.514
-11.65%
$323.81 million $202.69 million
Feb 20 $0.581
+0.57%
$366.23 million $583.09 million
Feb 13 $0.578
+8.02%
$364.14 million $318.18 million
Feb 6 $0.535
-4.59%
$337.11 million $342.86 million
Jan 30 $0.561
+3.59%
$353.29 million $500.87 million
Jan 23 $0.53
+3.49%
$340.99 million $386.18 million
Jan 16 $0.513
+2.77%
$323.02 million $388.16 million
Jan 9 $0.499
+22.16%
$314.24 million $329.54 million
Jan 2 $0.408
+5.80%
$257.25 million $149.76 million
Dec 26 $0.386
-3.14%
$243.18 million $119.4 million
Dec 19 $0.399
+1.99%
$251.16 million $105.75 million
Dec 12 $0.391
-10.43%
$246.25 million $159.9 million
Dec 5 $0.444
-10.68%
$274.94 million $243.36 million
Nov 28 $0.497
-4.81%
$313.35 million $212.91 million
Nov 21 $0.52
+1.08%
$768.07 million $142.32 million
Nov 14 $0.537
+2.95%
$756.16 million $245.71 million
Nov 7 $0.523
-18.04%
$764.22 million $609.72 million
Oct 31 $0.638
+4.07%
$932.22 million $474.35 million