Crypto exchange Bitfinex

Market 1inch (1INCH) / USD

Identifier on Bitfinex: t1INCH:USD
123...2223
Date Price Volume Open Low High Close
2024-05-20 0.3843 USD 395.0913 1INCH 0.3812 USD 0.3746 USD 0.3901 USD 0.3844 USD
2024-05-19 0.3849 USD 1,450.3648 1INCH 0.3945 USD 0.3784 USD 0.3974 USD 0.3788 USD
2024-05-18 0.4044 USD 7,047.4908 1INCH 0.3970 USD 0.3959 USD 0.4098 USD 0.4009 USD
2024-05-17 0.3898 USD 2,335.3847 1INCH 0.3808 USD 0.3752 USD 0.3977 USD 0.3972 USD
2024-05-16 0.3798 USD 4,390.8754 1INCH 0.3764 USD 0.3737 USD 0.3859 USD 0.3790 USD
2024-05-15 0.3712 USD 15,230.0234 1INCH 0.3560 USD 0.3512 USD 0.3774 USD 0.3742 USD
2024-05-14 0.3667 USD 10,806.5007 1INCH 0.3629 USD 0.3582 USD 0.3715 USD 0.3607 USD
2024-05-13 0.3509 USD 3,788.4926 1INCH 0.3604 USD 0.3459 USD 0.3680 USD 0.3679 USD
2024-05-12 0.3648 USD 7,940.8181 1INCH 0.3614 USD 0.3611 USD 0.3665 USD 0.3618 USD
2024-05-11 0.3639 USD 456.3638 1INCH 0.3611 USD 0.3608 USD 0.3675 USD 0.3633 USD
2024-05-10 0.3797 USD 3,589.8751 1INCH 0.3796 USD 0.3592 USD 0.3843 USD 0.3597 USD
2024-05-09 0.3665 USD 437.8181 1INCH 0.3692 USD 0.3580 USD 0.3736 USD 0.3736 USD
2024-05-08 0.3679 USD 7,752.1891 1INCH 0.3707 USD 0.3639 USD 0.3806 USD 0.3685 USD
2024-05-07 0.3788 USD 1,489.0469 1INCH 0.3785 USD 0.3752 USD 0.3856 USD 0.3789 USD
2024-05-06 0.3991 USD 6,466.8679 1INCH 0.3918 USD 0.3809 USD 0.4032 USD 0.3809 USD
2024-05-05 0.3904 USD 50,970.2610 1INCH 0.3882 USD 0.3813 USD 0.3944 USD 0.3919 USD
2024-05-04 0.3890 USD 2,878.0049 1INCH 0.3843 USD 0.3819 USD 0.3931 USD 0.3906 USD
2024-05-03 0.3708 USD 1,288.6218 1INCH 0.3704 USD 0.3657 USD 0.3836 USD 0.3828 USD
2024-05-02 0.3629 USD 17,958.4715 1INCH 0.3671 USD 0.3523 USD 0.3737 USD 0.3724 USD
2024-05-01 0.3776 USD 5,247.5949 1INCH 0.3951 USD 0.3641 USD 0.3954 USD 0.3719 USD
2024-04-30 0.3960 USD 3,475.8470 1INCH 0.4213 USD 0.3821 USD 0.4270 USD 0.3884 USD
2024-04-29 0.4183 USD 2,905.8677 1INCH 0.4274 USD 0.4102 USD 0.4298 USD 0.4190 USD
2024-04-28 0.4339 USD 1,077.4286 1INCH 0.4380 USD 0.4334 USD 0.4453 USD 0.4344 USD
2024-04-27 0.4369 USD 19,317.2853 1INCH 0.4303 USD 0.4130 USD 0.4404 USD 0.4391 USD
2024-04-26 0.4328 USD 1,112.2554 1INCH 0.4329 USD 0.4249 USD 0.4405 USD 0.4340 USD
2024-04-25 0.4328 USD 3,132.7321 1INCH 0.4340 USD 0.4156 USD 0.4370 USD 0.4327 USD
2024-04-24 0.4454 USD 8,280.0564 1INCH 0.4439 USD 0.4302 USD 0.4557 USD 0.4426 USD
2024-04-23 0.4362 USD 4,808.0408 1INCH 0.4399 USD 0.4295 USD 0.4454 USD 0.4412 USD
2024-04-22 0.4359 USD 156,762.7949 1INCH 0.4307 USD 0.4274 USD 0.4418 USD 0.4386 USD
2024-04-21 0.4267 USD 34,106.9514 1INCH 0.4402 USD 0.4227 USD 0.4430 USD 0.4266 USD
2024-04-20 0.4180 USD 17,287.0628 1INCH 0.4156 USD 0.4071 USD 0.4447 USD 0.4437 USD
2024-04-19 0.4156 USD 20,343.5508 1INCH 0.4074 USD 0.3796 USD 0.4369 USD 0.4219 USD
2024-04-18 0.3935 USD 18,448.7460 1INCH 0.3836 USD 0.3722 USD 0.4064 USD 0.4064 USD
2024-04-17 0.3892 USD 8,722.5302 1INCH 0.3975 USD 0.3710 USD 0.4032 USD 0.3890 USD
2024-04-16 0.4065 USD 227,870.5723 1INCH 0.4007 USD 0.3806 USD 0.4146 USD 0.4039 USD
2024-04-15 0.4407 USD 214,317.7477 1INCH 0.4156 USD 0.4027 USD 0.4750 USD 0.4027 USD
2024-04-14 0.3891 USD 315,180.0065 1INCH 0.3890 USD 0.3752 USD 0.4179 USD 0.4015 USD
2024-04-13 0.3959 USD 68,558.2357 1INCH 0.4731 USD 0.3283 USD 0.4739 USD 0.3586 USD
2024-04-12 0.4741 USD 40,811.6763 1INCH 0.5510 USD 0.4250 USD 0.5640 USD 0.4696 USD
2024-04-11 0.5498 USD 11,896.3561 1INCH 0.5627 USD 0.5422 USD 0.5657 USD 0.5520 USD
2024-04-10 0.5607 USD 53,423.2760 1INCH 0.5769 USD 0.5386 USD 0.5826 USD 0.5630 USD
2024-04-09 0.5938 USD 11,112.7020 1INCH 0.6101 USD 0.5782 USD 0.6130 USD 0.5810 USD
2024-04-08 0.6109 USD 20,119.3498 1INCH 0.5663 USD 0.5564 USD 0.6476 USD 0.6112 USD
2024-04-07 0.5632 USD 4,649.2354 1INCH 0.5439 USD 0.5439 USD 0.5720 USD 0.5649 USD
2024-04-06 0.5445 USD 2,471.0125 1INCH 0.5398 USD 0.5363 USD 0.5484 USD 0.5413 USD
2024-04-05 0.5278 USD 4,475.7508 1INCH 0.5478 USD 0.5186 USD 0.5516 USD 0.5414 USD
2024-04-04 0.5492 USD 2,634.2823 1INCH 0.5393 USD 0.5247 USD 0.5575 USD 0.5410 USD
2024-04-03 0.5508 USD 9,755.0783 1INCH 0.5365 USD 0.5252 USD 0.5549 USD 0.5364 USD
2024-04-02 0.5614 USD 11,173.0559 1INCH 0.6001 USD 0.5357 USD 0.6001 USD 0.5424 USD
2024-04-01 0.5928 USD 6,928.5987 1INCH 0.6161 USD 0.5794 USD 0.6314 USD 0.5827 USD
123...2223