Identifier on Bitfinex: t1INCH:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.9187 USD |
68,772.2948 1INCH |
0.9615 USD |
0.9012 USD |
0.9667 USD |
0.9120 USD |
| 2022-05-17 |
0.9482 USD |
55,397.4634 1INCH |
0.9229 USD |
0.9151 USD |
0.9757 USD |
0.9384 USD |
| 2022-05-16 |
0.9258 USD |
89,114.9227 1INCH |
0.9758 USD |
0.9092 USD |
0.9758 USD |
0.9155 USD |
| 2022-05-15 |
0.9716 USD |
124,874.2169 1INCH |
0.9407 USD |
0.9099 USD |
0.9732 USD |
0.9732 USD |
| 2022-05-14 |
0.9277 USD |
341,413.6169 1INCH |
0.9216 USD |
0.8947 USD |
0.9549 USD |
0.9400 USD |
| 2022-05-13 |
0.9112 USD |
125,079.8485 1INCH |
0.7996 USD |
0.7924 USD |
0.9453 USD |
0.9284 USD |
| 2022-05-12 |
0.7885 USD |
585,841.8371 1INCH |
1.0110 USD |
0.7006 USD |
1.0515 USD |
0.8180 USD |
| 2022-05-11 |
0.9859 USD |
293,229.4100 1INCH |
1.0417 USD |
0.9118 USD |
1.0727 USD |
1.0410 USD |
| 2022-05-10 |
1.0376 USD |
168,067.7042 1INCH |
1.0133 USD |
1.0000 USD |
1.1367 USD |
1.0425 USD |
| 2022-05-09 |
1.2601 USD |
156,042.0568 1INCH |
1.3171 USD |
1.1189 USD |
1.3668 USD |
1.1236 USD |
| 2022-05-08 |
1.3089 USD |
48,473.7446 1INCH |
1.3037 USD |
1.2770 USD |
1.3308 USD |
1.3038 USD |
| 2022-05-07 |
1.3056 USD |
137,584.8898 1INCH |
1.3558 USD |
1.2779 USD |
1.3558 USD |
1.3044 USD |
| 2022-05-06 |
1.3180 USD |
215,651.3986 1INCH |
1.2813 USD |
1.2708 USD |
1.3580 USD |
1.3346 USD |
| 2022-05-05 |
1.2990 USD |
213,444.7493 1INCH |
1.2872 USD |
1.2431 USD |
1.3763 USD |
1.2828 USD |
| 2022-05-04 |
1.2846 USD |
26,050.0297 1INCH |
1.1673 USD |
1.1673 USD |
1.2854 USD |
1.2841 USD |
| 2022-05-03 |
1.2026 USD |
45,526.3357 1INCH |
1.1759 USD |
1.1550 USD |
1.2360 USD |
1.1605 USD |
| 2022-05-02 |
1.1588 USD |
41,851.2126 1INCH |
1.1622 USD |
1.1252 USD |
1.2132 USD |
1.1944 USD |
| 2022-05-01 |
1.1318 USD |
30,014.4177 1INCH |
1.1223 USD |
1.0950 USD |
1.1750 USD |
1.1520 USD |
| 2022-04-30 |
1.2359 USD |
75,037.3638 1INCH |
1.2608 USD |
1.0681 USD |
1.3546 USD |
1.1133 USD |
| 2022-04-29 |
1.2521 USD |
27,292.6730 1INCH |
1.3025 USD |
1.2306 USD |
1.3086 USD |
1.2587 USD |
| 2022-04-28 |
1.3233 USD |
19,224.5934 1INCH |
1.3200 USD |
1.2869 USD |
1.3522 USD |
1.3011 USD |
| 2022-04-27 |
1.3203 USD |
15,855.0048 1INCH |
1.2878 USD |
1.2768 USD |
1.3448 USD |
1.3223 USD |
| 2022-04-26 |
1.3320 USD |
21,795.8356 1INCH |
1.4189 USD |
1.2898 USD |
1.4205 USD |
1.3049 USD |
| 2022-04-25 |
1.3579 USD |
27,766.3343 1INCH |
1.4216 USD |
1.3095 USD |
1.4225 USD |
1.4120 USD |
| 2022-04-24 |
1.4318 USD |
12,066.9938 1INCH |
1.4427 USD |
1.4060 USD |
1.4617 USD |
1.4272 USD |
| 2022-04-23 |
1.4603 USD |
9,086.2592 1INCH |
1.4752 USD |
1.4363 USD |
1.4780 USD |
1.4453 USD |
| 2022-04-22 |
1.4766 USD |
29,937.6912 1INCH |
1.4902 USD |
1.4703 USD |
1.6084 USD |
1.4760 USD |
| 2022-04-21 |
1.5167 USD |
39,221.5572 1INCH |
1.5399 USD |
1.5080 USD |
1.6357 USD |
1.5083 USD |
| 2022-04-20 |
1.5397 USD |
17,667.5788 1INCH |
1.5356 USD |
1.5062 USD |
1.5877 USD |
1.5261 USD |
| 2022-04-19 |
1.5244 USD |
17,148.9333 1INCH |
1.5041 USD |
1.4780 USD |
1.5408 USD |
1.5220 USD |
| 2022-04-18 |
1.4233 USD |
12,425.0226 1INCH |
1.4598 USD |
1.3850 USD |
1.4941 USD |
1.4941 USD |
| 2022-04-17 |
1.5051 USD |
8,024.0188 1INCH |
1.5053 USD |
1.4862 USD |
1.5235 USD |
1.5069 USD |
| 2022-04-16 |
1.5070 USD |
9,043.3987 1INCH |
1.5171 USD |
1.4887 USD |
1.5293 USD |
1.5157 USD |
| 2022-04-15 |
1.5099 USD |
7,390.4945 1INCH |
1.5208 USD |
1.4894 USD |
1.5394 USD |
1.5157 USD |
| 2022-04-14 |
1.5098 USD |
27,196.9019 1INCH |
1.5505 USD |
1.4837 USD |
1.5675 USD |
1.5159 USD |
| 2022-04-13 |
1.5285 USD |
8,944.9486 1INCH |
1.5138 USD |
1.4939 USD |
1.5485 USD |
1.5483 USD |
| 2022-04-12 |
1.4855 USD |
14,202.0353 1INCH |
1.4638 USD |
1.4497 USD |
1.5218 USD |
1.5108 USD |
| 2022-04-11 |
1.5114 USD |
37,318.2254 1INCH |
1.5852 USD |
1.4247 USD |
1.5998 USD |
1.4619 USD |
| 2022-04-10 |
1.6335 USD |
23,541.9094 1INCH |
1.6545 USD |
1.5969 USD |
1.6589 USD |
1.5996 USD |
| 2022-04-09 |
1.6470 USD |
21,908.6578 1INCH |
1.5810 USD |
1.5800 USD |
1.6557 USD |
1.6476 USD |
| 2022-04-08 |
1.6431 USD |
22,340.2829 1INCH |
1.6580 USD |
1.6025 USD |
1.6837 USD |
1.6035 USD |
| 2022-04-07 |
1.6162 USD |
24,460.9893 1INCH |
1.5993 USD |
1.5750 USD |
1.6595 USD |
1.6436 USD |
| 2022-04-06 |
1.6927 USD |
105,684.0997 1INCH |
1.8300 USD |
1.6086 USD |
1.8300 USD |
1.6669 USD |
| 2022-04-05 |
1.8919 USD |
47,000.8638 1INCH |
1.9021 USD |
1.8370 USD |
1.9339 USD |
1.8552 USD |
| 2022-04-04 |
1.8931 USD |
58,515.2781 1INCH |
1.9658 USD |
1.8045 USD |
2.0009 USD |
1.8770 USD |
| 2022-04-03 |
1.9637 USD |
55,662.0232 1INCH |
1.9296 USD |
1.8741 USD |
2.0284 USD |
1.9694 USD |
| 2022-04-02 |
1.9744 USD |
194,874.1645 1INCH |
1.8785 USD |
1.8706 USD |
2.0928 USD |
1.9730 USD |
| 2022-04-01 |
1.7841 USD |
40,078.7896 1INCH |
1.7695 USD |
1.6700 USD |
1.8810 USD |
1.8806 USD |
| 2022-03-31 |
1.8221 USD |
94,179.8524 1INCH |
1.8521 USD |
1.7261 USD |
1.9308 USD |
1.7801 USD |
| 2022-03-30 |
1.8198 USD |
53,149.3028 1INCH |
1.7827 USD |
1.7031 USD |
1.8727 USD |
1.8293 USD |