Crypto exchange Bitfinex

Market 1inch (1INCH) / USD

Identifier on Bitfinex: t1INCH:USD
123...2122
Date Price Volume Open Low High Close
2024-03-28 0.5868 USD 1,015.8213 1INCH 0.5854 USD 0.5751 USD 0.5968 USD 0.5964 USD
2024-03-27 0.5906 USD 3,958.6036 1INCH 0.6078 USD 0.5762 USD 0.6131 USD 0.5805 USD
2024-03-26 0.6062 USD 4,491.4819 1INCH 0.5904 USD 0.5903 USD 0.6169 USD 0.5956 USD
2024-03-25 0.5790 USD 6,551.6529 1INCH 0.5639 USD 0.5639 USD 0.5911 USD 0.5903 USD
2024-03-24 0.5516 USD 727.6854 1INCH 0.5474 USD 0.5420 USD 0.5651 USD 0.5651 USD
2024-03-23 0.5456 USD 2,070.1523 1INCH 0.5367 USD 0.5316 USD 0.5542 USD 0.5534 USD
2024-03-22 0.5514 USD 1,478.7871 1INCH 0.5559 USD 0.5220 USD 0.5622 USD 0.5370 USD
2024-03-21 0.5500 USD 2,624.0173 1INCH 0.5514 USD 0.5410 USD 0.5604 USD 0.5503 USD
2024-03-20 0.5102 USD 5,820.9271 1INCH 0.5066 USD 0.4880 USD 0.5262 USD 0.5258 USD
2024-03-19 0.5191 USD 25,480.6928 1INCH 0.5576 USD 0.4898 USD 0.5583 USD 0.5237 USD
2024-03-18 0.5816 USD 18,840.5460 1INCH 0.5825 USD 0.5453 USD 0.5966 USD 0.5532 USD
2024-03-17 0.5652 USD 10,432.9605 1INCH 0.5668 USD 0.5340 USD 0.5895 USD 0.5886 USD
2024-03-16 0.6128 USD 18,940.6138 1INCH 0.6192 USD 0.5597 USD 0.6341 USD 0.5708 USD
2024-03-15 0.5966 USD 9,605.1255 1INCH 0.6594 USD 0.5623 USD 0.6620 USD 0.5987 USD
2024-03-14 0.6591 USD 32,643.8340 1INCH 0.6817 USD 0.6284 USD 0.6838 USD 0.6459 USD
2024-03-13 0.6767 USD 8,812.1371 1INCH 0.6508 USD 0.6504 USD 0.6977 USD 0.6792 USD
2024-03-12 0.6384 USD 14,214.6302 1INCH 0.6595 USD 0.6080 USD 0.6625 USD 0.6502 USD
2024-03-11 0.6374 USD 17,084.9514 1INCH 0.6442 USD 0.6036 USD 0.6588 USD 0.6558 USD
2024-03-10 0.6237 USD 3,117.6883 1INCH 0.6182 USD 0.5963 USD 0.6350 USD 0.6173 USD
2024-03-09 0.6214 USD 5,235.4240 1INCH 0.6067 USD 0.6002 USD 0.6294 USD 0.6206 USD
2024-03-08 0.6167 USD 36,934.5576 1INCH 0.6321 USD 0.5923 USD 0.6321 USD 0.6118 USD
2024-03-07 0.6219 USD 47,883.9933 1INCH 0.6267 USD 0.6003 USD 0.6484 USD 0.6297 USD
2024-03-06 0.6047 USD 46,361.3554 1INCH 0.5441 USD 0.5163 USD 0.6389 USD 0.6009 USD
2024-03-05 0.5952 USD 19,456.1357 1INCH 0.5892 USD 0.5630 USD 0.6103 USD 0.5842 USD
2024-03-04 0.5868 USD 18,031.1375 1INCH 0.5912 USD 0.5670 USD 0.6003 USD 0.5729 USD
2024-03-03 0.5663 USD 11,430.0408 1INCH 0.5774 USD 0.5115 USD 0.5900 USD 0.5834 USD
2024-03-02 0.5709 USD 12,363.2773 1INCH 0.5528 USD 0.5427 USD 0.5821 USD 0.5699 USD
2024-03-01 0.5302 USD 31,939.1849 1INCH 0.5149 USD 0.5149 USD 0.5499 USD 0.5499 USD
2024-02-29 0.5182 USD 49,027.9374 1INCH 0.5010 USD 0.5010 USD 0.5359 USD 0.5033 USD
2024-02-28 0.4969 USD 47,033.3191 1INCH 0.4890 USD 0.4546 USD 0.5118 USD 0.4991 USD
2024-02-27 0.4857 USD 11,127.6849 1INCH 0.4951 USD 0.4774 USD 0.4951 USD 0.4885 USD
2024-02-26 0.4934 USD 18,498.2584 1INCH 0.4967 USD 0.4771 USD 0.5019 USD 0.4940 USD
2024-02-25 0.4915 USD 17,360.3189 1INCH 0.4942 USD 0.4777 USD 0.5043 USD 0.4951 USD
2024-02-24 0.5272 USD 601,807.4044 1INCH 0.4703 USD 0.4651 USD 0.5556 USD 0.4970 USD
2024-02-23 0.4652 USD 49,133.7703 1INCH 0.4439 USD 0.4327 USD 0.4945 USD 0.4743 USD
2024-02-22 0.4441 USD 7,690.5260 1INCH 0.4345 USD 0.4294 USD 0.4521 USD 0.4442 USD
2024-02-21 0.4285 USD 11,410.6629 1INCH 0.4460 USD 0.4200 USD 0.4461 USD 0.4283 USD
2024-02-20 0.4502 USD 34,281.5420 1INCH 0.4629 USD 0.4242 USD 0.4667 USD 0.4454 USD
2024-02-19 0.4568 USD 11,508.7080 1INCH 0.4538 USD 0.4505 USD 0.4629 USD 0.4609 USD
2024-02-18 0.4511 USD 26,027.8920 1INCH 0.4432 USD 0.4375 USD 0.4608 USD 0.4516 USD
2024-02-17 0.4414 USD 14,498.9994 1INCH 0.4527 USD 0.4289 USD 0.4596 USD 0.4370 USD
2024-02-16 0.4524 USD 25,984.3633 1INCH 0.4523 USD 0.4402 USD 0.4633 USD 0.4510 USD
2024-02-15 0.4461 USD 27,820.2874 1INCH 0.4492 USD 0.4422 USD 0.4639 USD 0.4513 USD
2024-02-14 0.4410 USD 4,859.2925 1INCH 0.4337 USD 0.4293 USD 0.4470 USD 0.4402 USD
2024-02-13 0.4357 USD 15,513.1126 1INCH 0.4355 USD 0.4203 USD 0.4406 USD 0.4328 USD
2024-02-12 0.4258 USD 5,255.8855 1INCH 0.4220 USD 0.4152 USD 0.4402 USD 0.4348 USD
2024-02-11 0.4264 USD 5,171.4205 1INCH 0.4210 USD 0.4210 USD 0.4385 USD 0.4257 USD
2024-02-10 0.4258 USD 6,197.7160 1INCH 0.4260 USD 0.4185 USD 0.4340 USD 0.4214 USD
2024-02-09 0.4183 USD 25,101.5547 1INCH 0.4088 USD 0.4088 USD 0.4287 USD 0.4283 USD
2024-02-08 0.4057 USD 16,676.2706 1INCH 0.4105 USD 0.4006 USD 0.4128 USD 0.4058 USD
123...2122