Crypto exchange Bitfinex

Market 1inch (1INCH) / USD

Identifier on Bitfinex: t1INCH:USD
Date Price Volume Open Low High Close
2023-03-15 0.5093 USD 36,720.7931 1INCH 0.5283 USD 0.4835 USD 0.5368 USD 0.4922 USD
2023-03-14 0.5131 USD 29,833.0705 1INCH 0.5023 USD 0.4914 USD 0.5373 USD 0.5281 USD
2023-03-13 0.4834 USD 55,238.4343 1INCH 0.4771 USD 0.4642 USD 0.5040 USD 0.4990 USD
2023-03-12 0.4415 USD 39,286.6801 1INCH 0.4397 USD 0.4302 USD 0.4722 USD 0.4720 USD
2023-03-11 0.4449 USD 78,370.4792 1INCH 0.4470 USD 0.4249 USD 0.4584 USD 0.4386 USD
2023-03-10 0.4497 USD 34,099.9291 1INCH 0.4364 USD 0.4115 USD 0.4495 USD 0.4491 USD
2023-03-09 0.4618 USD 27,989.4044 1INCH 0.4723 USD 0.4317 USD 0.4839 USD 0.4367 USD
2023-03-08 0.4887 USD 14,375.2945 1INCH 0.5080 USD 0.4684 USD 0.5094 USD 0.4732 USD
2023-03-07 0.5087 USD 20,934.3828 1INCH 0.5251 USD 0.4960 USD 0.5275 USD 0.5023 USD
2023-03-06 0.5240 USD 13,065.7084 1INCH 0.5133 USD 0.5133 USD 0.5301 USD 0.5271 USD
2023-03-05 0.5226 USD 9,604.5912 1INCH 0.5172 USD 0.5120 USD 0.5291 USD 0.5120 USD
2023-03-04 0.5042 USD 19,154.6648 1INCH 0.5303 USD 0.5009 USD 0.5312 USD 0.5034 USD
2023-03-03 0.5238 USD 27,977.6954 1INCH 0.5653 USD 0.5024 USD 0.5653 USD 0.5212 USD
2023-03-02 0.5658 USD 14,154.5242 1INCH 0.5888 USD 0.5518 USD 0.5896 USD 0.5662 USD
2023-03-01 0.5869 USD 14,194.8984 1INCH 0.5705 USD 0.5683 USD 0.5992 USD 0.5882 USD
2023-02-28 0.5768 USD 14,445.8909 1INCH 0.5791 USD 0.5653 USD 0.5863 USD 0.5722 USD
2023-02-27 0.5755 USD 29,030.9652 1INCH 0.5866 USD 0.5646 USD 0.5868 USD 0.5731 USD
2023-02-26 0.5821 USD 19,007.1426 1INCH 0.5819 USD 0.5697 USD 0.5971 USD 0.5808 USD
2023-02-25 0.5887 USD 38,564.0815 1INCH 0.5962 USD 0.5660 USD 0.6010 USD 0.5755 USD
2023-02-24 0.6035 USD 29,834.4376 1INCH 0.6197 USD 0.5872 USD 0.6263 USD 0.5916 USD
2023-02-23 0.6303 USD 46,324.9745 1INCH 0.6393 USD 0.6104 USD 0.6413 USD 0.6183 USD
2023-02-22 0.6605 USD 82,899.5728 1INCH 0.6817 USD 0.6308 USD 0.6884 USD 0.6440 USD
2023-02-21 0.6517 USD 120,856.1190 1INCH 0.6141 USD 0.6045 USD 0.6926 USD 0.6657 USD
2023-02-20 0.5995 USD 39,772.4153 1INCH 0.5773 USD 0.5650 USD 0.6147 USD 0.6117 USD
2023-02-19 0.5847 USD 35,441.9796 1INCH 0.5753 USD 0.5679 USD 0.6011 USD 0.5744 USD
2023-02-18 0.5732 USD 21,816.3990 1INCH 0.5694 USD 0.5630 USD 0.5805 USD 0.5714 USD
2023-02-17 0.5611 USD 19,590.1396 1INCH 0.5400 USD 0.5400 USD 0.5718 USD 0.5689 USD
2023-02-16 0.5434 USD 22,854.8703 1INCH 0.5659 USD 0.5416 USD 0.5698 USD 0.5437 USD
2023-02-15 0.5436 USD 27,668.2571 1INCH 0.5383 USD 0.5335 USD 0.5625 USD 0.5611 USD
2023-02-14 0.5334 USD 39,572.9477 1INCH 0.5319 USD 0.5244 USD 0.5420 USD 0.5390 USD
2023-02-13 0.5302 USD 37,937.3706 1INCH 0.5320 USD 0.5130 USD 0.5375 USD 0.5295 USD
2023-02-12 0.5336 USD 17,967.2727 1INCH 0.5389 USD 0.5238 USD 0.5458 USD 0.5267 USD
2023-02-11 0.5397 USD 15,771.6293 1INCH 0.5310 USD 0.5268 USD 0.5409 USD 0.5401 USD
2023-02-10 0.5306 USD 24,507.6168 1INCH 0.5279 USD 0.5223 USD 0.5407 USD 0.5273 USD
2023-02-09 0.5391 USD 78,205.6276 1INCH 0.5651 USD 0.5122 USD 0.5723 USD 0.5208 USD
2023-02-08 0.5688 USD 53,464.9467 1INCH 0.5878 USD 0.5457 USD 0.5955 USD 0.5629 USD
2023-02-07 0.5698 USD 52,777.1451 1INCH 0.5531 USD 0.5457 USD 0.5899 USD 0.5828 USD
2023-02-06 0.5693 USD 24,296.0083 1INCH 0.5617 USD 0.5590 USD 0.5961 USD 0.5633 USD
2023-02-05 0.5843 USD 91,755.7300 1INCH 0.5809 USD 0.5347 USD 0.6196 USD 0.5499 USD
2023-02-04 0.5846 USD 66,353.4417 1INCH 0.5668 USD 0.5530 USD 0.6019 USD 0.5918 USD
2023-02-03 0.5554 USD 52,264.0641 1INCH 0.5420 USD 0.5356 USD 0.5726 USD 0.5614 USD
2023-02-02 0.5492 USD 49,169.3374 1INCH 0.5296 USD 0.5284 USD 0.5754 USD 0.5394 USD
2023-02-01 0.5071 USD 46,190.4104 1INCH 0.5142 USD 0.4944 USD 0.5294 USD 0.5285 USD
2023-01-31 0.5107 USD 27,563.7396 1INCH 0.5092 USD 0.5019 USD 0.5164 USD 0.5095 USD
2023-01-30 0.5143 USD 64,165.1764 1INCH 0.5418 USD 0.4914 USD 0.5443 USD 0.5035 USD
2023-01-29 0.5340 USD 25,752.2932 1INCH 0.5268 USD 0.5213 USD 0.5414 USD 0.5414 USD
2023-01-28 0.5331 USD 32,579.6786 1INCH 0.5351 USD 0.5171 USD 0.5483 USD 0.5257 USD
2023-01-27 0.5207 USD 41,733.3665 1INCH 0.5265 USD 0.5087 USD 0.5347 USD 0.5299 USD
2023-01-26 0.5255 USD 36,039.7946 1INCH 0.5366 USD 0.5142 USD 0.5471 USD 0.5256 USD
2023-01-25 0.5212 USD 38,929.1892 1INCH 0.5142 USD 0.4986 USD 0.5613 USD 0.5349 USD