Crypto exchange Bitfinex

Market 1inch (1INCH) / USD

Identifier on Bitfinex: t1INCH:USD
123...1516
Date Price Volume Open Low High Close
2023-06-04 0.3728 USD 13,986.3755 1INCH 0.3715 USD 0.3687 USD 0.3747 USD 0.3731 USD
2023-06-03 0.3748 USD 45,120.4407 1INCH 0.3803 USD 0.3687 USD 0.3804 USD 0.3708 USD
2023-06-02 0.3800 USD 59,431.7755 1INCH 0.3684 USD 0.3635 USD 0.3881 USD 0.3793 USD
2023-06-01 0.3695 USD 16,029.7760 1INCH 0.3788 USD 0.3690 USD 0.3813 USD 0.3697 USD
2023-05-31 0.3852 USD 14,284.7500 1INCH 0.3942 USD 0.3790 USD 0.3971 USD 0.3790 USD
2023-05-30 0.3960 USD 14,764.7317 1INCH 0.3930 USD 0.3902 USD 0.3996 USD 0.3951 USD
2023-05-29 0.3973 USD 32,876.4069 1INCH 0.4054 USD 0.3929 USD 0.4068 USD 0.3939 USD
2023-05-28 0.4010 USD 6,380.9707 1INCH 0.3961 USD 0.3957 USD 0.4086 USD 0.4057 USD
2023-05-27 0.3945 USD 6,231.2827 1INCH 0.3945 USD 0.3916 USD 0.3962 USD 0.3947 USD
2023-05-26 0.3919 USD 19,155.9746 1INCH 0.3911 USD 0.3872 USD 0.3963 USD 0.3961 USD
2023-05-25 0.3903 USD 12,282.7497 1INCH 0.3890 USD 0.3836 USD 0.3951 USD 0.3931 USD
2023-05-24 0.3919 USD 16,343.1711 1INCH 0.4015 USD 0.3834 USD 0.4015 USD 0.3904 USD
2023-05-23 0.4015 USD 7,958.0131 1INCH 0.3974 USD 0.3964 USD 0.4044 USD 0.4005 USD
2023-05-22 0.3979 USD 21,463.6877 1INCH 0.3965 USD 0.3910 USD 0.4000 USD 0.3978 USD
2023-05-21 0.3970 USD 6,343.2565 1INCH 0.4037 USD 0.3937 USD 0.4045 USD 0.3968 USD
2023-05-20 0.4027 USD 8,973.5256 1INCH 0.4008 USD 0.3985 USD 0.4036 USD 0.4025 USD
2023-05-19 0.4013 USD 14,339.9190 1INCH 0.4018 USD 0.3987 USD 0.4034 USD 0.4016 USD
2023-05-18 0.4064 USD 21,971.7741 1INCH 0.4155 USD 0.3976 USD 0.4155 USD 0.4037 USD
2023-05-17 0.4143 USD 37,783.1613 1INCH 0.4156 USD 0.4065 USD 0.4209 USD 0.4154 USD
2023-05-16 0.4164 USD 14,221.3149 1INCH 0.4156 USD 0.4100 USD 0.4221 USD 0.4155 USD
2023-05-15 0.4183 USD 14,402.7459 1INCH 0.4134 USD 0.4083 USD 0.4211 USD 0.4185 USD
2023-05-14 0.4113 USD 13,899.7731 1INCH 0.4102 USD 0.4053 USD 0.4174 USD 0.4140 USD
2023-05-13 0.4108 USD 7,746.5538 1INCH 0.4155 USD 0.4082 USD 0.4155 USD 0.4102 USD
2023-05-12 0.4056 USD 27,384.2911 1INCH 0.4085 USD 0.3973 USD 0.4144 USD 0.4144 USD
2023-05-11 0.4092 USD 23,691.2431 1INCH 0.4212 USD 0.4015 USD 0.4212 USD 0.4070 USD
2023-05-10 0.4181 USD 33,587.5956 1INCH 0.4153 USD 0.4052 USD 0.4259 USD 0.4235 USD
2023-05-09 0.4149 USD 20,668.4372 1INCH 0.4065 USD 0.4060 USD 0.4188 USD 0.4155 USD
2023-05-08 0.4181 USD 23,701.8576 1INCH 0.4480 USD 0.3936 USD 0.4492 USD 0.4035 USD
2023-05-07 0.4514 USD 6,707.1654 1INCH 0.4471 USD 0.4438 USD 0.4558 USD 0.4531 USD
2023-05-06 0.4465 USD 9,140.5072 1INCH 0.4638 USD 0.4382 USD 0.4649 USD 0.4453 USD
2023-05-05 0.4573 USD 3,968.2134 1INCH 0.4530 USD 0.4508 USD 0.4639 USD 0.4629 USD
2023-05-04 0.4554 USD 14,456.7765 1INCH 0.4573 USD 0.4482 USD 0.4580 USD 0.4499 USD
2023-05-03 0.4489 USD 11,858.8811 1INCH 0.4571 USD 0.4403 USD 0.4571 USD 0.4564 USD
2023-05-02 0.4562 USD 4,834.1569 1INCH 0.4541 USD 0.4520 USD 0.4610 USD 0.4592 USD
2023-05-01 0.4623 USD 22,602.0084 1INCH 0.4725 USD 0.4480 USD 0.4741 USD 0.4520 USD
2023-04-30 0.4757 USD 17,869.5602 1INCH 0.4958 USD 0.4692 USD 0.4958 USD 0.4736 USD
2023-04-29 0.4947 USD 33,732.5449 1INCH 0.4831 USD 0.4812 USD 0.5122 USD 0.4955 USD
2023-04-28 0.4812 USD 10,367.9976 1INCH 0.4895 USD 0.4770 USD 0.4898 USD 0.4823 USD
2023-04-27 0.4887 USD 15,022.0255 1INCH 0.4784 USD 0.4775 USD 0.4945 USD 0.4894 USD
2023-04-26 0.4873 USD 15,185.4443 1INCH 0.4936 USD 0.4604 USD 0.5100 USD 0.4713 USD
2023-04-25 0.4776 USD 5,617.9970 1INCH 0.4874 USD 0.4713 USD 0.4885 USD 0.4831 USD
2023-04-24 0.4898 USD 9,005.8590 1INCH 0.4945 USD 0.4844 USD 0.4985 USD 0.4875 USD
2023-04-23 0.4945 USD 15,689.6303 1INCH 0.5069 USD 0.4839 USD 0.5069 USD 0.4953 USD
2023-04-22 0.4943 USD 17,513.7105 1INCH 0.4946 USD 0.4885 USD 0.5041 USD 0.5041 USD
2023-04-21 0.4920 USD 14,123.0285 1INCH 0.5119 USD 0.4882 USD 0.5214 USD 0.4915 USD
2023-04-20 0.5087 USD 15,808.8568 1INCH 0.5105 USD 0.4949 USD 0.5185 USD 0.4980 USD
2023-04-19 0.5162 USD 17,281.3150 1INCH 0.5697 USD 0.5106 USD 0.5724 USD 0.5150 USD
2023-04-18 0.5671 USD 8,455.4253 1INCH 0.5575 USD 0.5483 USD 0.5792 USD 0.5641 USD
2023-04-17 0.5565 USD 2,812.5177 1INCH 0.5765 USD 0.5493 USD 0.5814 USD 0.5559 USD
2023-04-16 0.5685 USD 9,092.2265 1INCH 0.5664 USD 0.5581 USD 0.5800 USD 0.5767 USD
123...1516