Crypto exchange Bitfinex

Market 1inch (1INCH) / USD

Identifier on Bitfinex: t1INCH:USD
Date Price Volume Open Low High Close
2022-11-13 0.5026 USD 132,690.1898 1INCH 0.5093 USD 0.4911 USD 0.5273 USD 0.5136 USD
2022-11-12 0.5093 USD 75,346.9011 1INCH 0.5600 USD 0.4984 USD 0.5600 USD 0.5075 USD
2022-11-11 0.5532 USD 60,201.8045 1INCH 0.5592 USD 0.5418 USD 0.5650 USD 0.5507 USD
2022-11-10 0.5652 USD 103,975.1135 1INCH 0.5245 USD 0.5226 USD 0.5715 USD 0.5715 USD
2022-11-09 0.5247 USD 207,686.2684 1INCH 0.5503 USD 0.5139 USD 0.5566 USD 0.5242 USD
2022-11-08 0.5761 USD 210,379.2749 1INCH 0.6394 USD 0.5121 USD 0.6394 USD 0.5534 USD
2022-11-07 0.6432 USD 49,865.0987 1INCH 0.6340 USD 0.6258 USD 0.6594 USD 0.6347 USD
2022-11-06 0.6620 USD 54,001.6198 1INCH 0.6471 USD 0.6356 USD 0.6742 USD 0.6365 USD
2022-11-05 0.6521 USD 60,851.1642 1INCH 0.6560 USD 0.6430 USD 0.6640 USD 0.6497 USD
2022-11-04 0.6502 USD 67,582.4953 1INCH 0.6123 USD 0.6117 USD 0.6516 USD 0.6504 USD
2022-11-03 0.6090 USD 78,159.2443 1INCH 0.6010 USD 0.5944 USD 0.6190 USD 0.6064 USD
2022-11-02 0.5979 USD 26,844.4544 1INCH 0.6043 USD 0.5795 USD 0.6100 USD 0.5891 USD
2022-11-01 0.6087 USD 6,904.6492 1INCH 0.6159 USD 0.6063 USD 0.6246 USD 0.6092 USD
2022-10-31 0.6271 USD 42,688.3431 1INCH 0.6137 USD 0.6054 USD 0.6441 USD 0.6123 USD
2022-10-30 0.6155 USD 20,681.7439 1INCH 0.6240 USD 0.6024 USD 0.6339 USD 0.6168 USD
2022-10-29 0.6242 USD 26,888.0926 1INCH 0.6264 USD 0.6119 USD 0.6348 USD 0.6237 USD
2022-10-28 0.6026 USD 13,418.0305 1INCH 0.5945 USD 0.5851 USD 0.6194 USD 0.6167 USD
2022-10-27 0.6080 USD 10,813.1237 1INCH 0.6108 USD 0.5950 USD 0.6218 USD 0.5976 USD
2022-10-26 0.6115 USD 62,564.7687 1INCH 0.5845 USD 0.5831 USD 0.6177 USD 0.6114 USD
2022-10-25 0.5815 USD 26,665.7115 1INCH 0.5686 USD 0.5679 USD 0.5916 USD 0.5813 USD
2022-10-24 0.5672 USD 8,315.1097 1INCH 0.5821 USD 0.5655 USD 0.5827 USD 0.5686 USD
2022-10-23 0.5721 USD 3,428.7458 1INCH 0.5707 USD 0.5608 USD 0.5787 USD 0.5754 USD
2022-10-22 0.5671 USD 415.0954 1INCH 0.5690 USD 0.5600 USD 0.5700 USD 0.5687 USD
2022-10-21 0.5644 USD 16,011.1057 1INCH 0.5606 USD 0.5473 USD 0.5679 USD 0.5658 USD
2022-10-20 0.5714 USD 30,083.3657 1INCH 0.5661 USD 0.5566 USD 0.5810 USD 0.5577 USD
2022-10-19 0.5731 USD 7,717.0438 1INCH 0.5661 USD 0.5579 USD 0.5819 USD 0.5773 USD
2022-10-18 0.5738 USD 7,166.5504 1INCH 0.5785 USD 0.5618 USD 0.5814 USD 0.5711 USD
2022-10-17 0.5728 USD 3,686.7211 1INCH 0.5662 USD 0.5656 USD 0.5767 USD 0.5743 USD
2022-10-16 0.5641 USD 1,729.3488 1INCH 0.5670 USD 0.5603 USD 0.5693 USD 0.5645 USD
2022-10-15 0.5650 USD 2,731.0705 1INCH 0.5619 USD 0.5574 USD 0.5688 USD 0.5652 USD
2022-10-14 0.5673 USD 11,201.7343 1INCH 0.5639 USD 0.5536 USD 0.5760 USD 0.5565 USD
2022-10-13 0.5629 USD 38,452.0196 1INCH 0.5702 USD 0.5357 USD 0.5702 USD 0.5657 USD
2022-10-12 0.5666 USD 5,544.5584 1INCH 0.5664 USD 0.5638 USD 0.5722 USD 0.5722 USD
2022-10-11 0.5637 USD 7,769.0907 1INCH 0.5741 USD 0.5589 USD 0.5741 USD 0.5598 USD
2022-10-10 0.5993 USD 155,553.3137 1INCH 0.6072 USD 0.5783 USD 0.6191 USD 0.5783 USD
2022-10-09 0.6009 USD 7,319.3750 1INCH 0.5995 USD 0.5988 USD 0.6099 USD 0.6007 USD
2022-10-08 0.6075 USD 89,021.7358 1INCH 0.6138 USD 0.5940 USD 0.6238 USD 0.5958 USD
2022-10-07 0.6228 USD 102,412.4107 1INCH 0.5745 USD 0.5745 USD 0.6420 USD 0.6098 USD
2022-10-06 0.5752 USD 1,142.7994 1INCH 0.5848 USD 0.5737 USD 0.5896 USD 0.5737 USD
2022-10-05 0.5839 USD 4,977.1331 1INCH 0.5862 USD 0.5701 USD 0.5864 USD 0.5801 USD
2022-10-04 0.5777 USD 2,205.3370 1INCH 0.5719 USD 0.5719 USD 0.5857 USD 0.5857 USD
2022-10-03 0.5632 USD 2,611.8052 1INCH 0.5510 USD 0.5483 USD 0.5724 USD 0.5724 USD
2022-10-02 0.5676 USD 7,036.6863 1INCH 0.5736 USD 0.5580 USD 0.5736 USD 0.5667 USD
2022-10-01 0.5754 USD 3,135.2363 1INCH 0.5758 USD 0.5746 USD 0.5789 USD 0.5753 USD
2022-09-30 0.5802 USD 16,141.1945 1INCH 0.5835 USD 0.5718 USD 0.5906 USD 0.5718 USD
2022-09-29 0.5813 USD 26,637.6879 1INCH 0.5865 USD 0.5747 USD 0.5912 USD 0.5815 USD
2022-09-28 0.5864 USD 38,295.4554 1INCH 0.6110 USD 0.5762 USD 0.6110 USD 0.5871 USD
2022-09-27 0.6309 USD 24,797.1720 1INCH 0.6263 USD 0.6018 USD 0.6489 USD 0.6058 USD
2022-09-26 0.6225 USD 19,179.8631 1INCH 0.6075 USD 0.6004 USD 0.6348 USD 0.6217 USD
2022-09-25 0.6168 USD 13,374.3338 1INCH 0.6071 USD 0.5990 USD 0.6252 USD 0.5992 USD