Crypto exchange Bitfinex

Market 1inch (1INCH) / USD

Identifier on Bitfinex: t1INCH:USD
Date Price Volume Open Low High Close
2022-03-09 1.3696 USD 16,797.8752 1INCH 1.2924 USD 1.2921 USD 1.3932 USD 1.3686 USD
2022-03-08 1.2972 USD 11,362.7850 1INCH 1.2748 USD 1.2700 USD 1.3171 USD 1.2849 USD
2022-03-07 1.2667 USD 35,987.5917 1INCH 1.2962 USD 1.2306 USD 1.3308 USD 1.2510 USD
2022-03-06 1.3273 USD 22,372.8083 1INCH 1.3655 USD 1.2955 USD 1.3655 USD 1.3100 USD
2022-03-05 1.3543 USD 1,591.0120 1INCH 1.3153 USD 1.3153 USD 1.3614 USD 1.3543 USD
2022-03-04 1.3469 USD 23,241.7579 1INCH 1.4035 USD 1.3324 USD 1.4295 USD 1.3445 USD
2022-03-03 1.4480 USD 16,552.8954 1INCH 1.5015 USD 1.4059 USD 1.5075 USD 1.4410 USD
2022-03-02 1.5085 USD 31,351.1644 1INCH 1.5137 USD 1.4695 USD 1.5396 USD 1.5115 USD
2022-03-01 1.5087 USD 36,292.4126 1INCH 1.5142 USD 1.4755 USD 1.5517 USD 1.5117 USD
2022-02-28 1.4051 USD 31,714.0954 1INCH 1.3765 USD 1.3326 USD 1.4956 USD 1.4902 USD
2022-02-27 1.4472 USD 20,266.1093 1INCH 1.4129 USD 1.3717 USD 1.5322 USD 1.3837 USD
2022-02-26 1.4474 USD 7,681.3285 1INCH 1.4534 USD 1.4185 USD 1.4796 USD 1.4395 USD
2022-02-25 1.3787 USD 18,894.8510 1INCH 1.3508 USD 1.3216 USD 1.4114 USD 1.4114 USD
2022-02-24 1.2629 USD 78,014.0518 1INCH 1.3889 USD 1.1912 USD 1.3938 USD 1.3466 USD
2022-02-23 1.4059 USD 21,245.3384 1INCH 1.4253 USD 1.4043 USD 1.4819 USD 1.4117 USD
2022-02-22 1.3749 USD 53,171.5425 1INCH 1.3694 USD 1.3193 USD 1.4367 USD 1.3985 USD
2022-02-21 1.4729 USD 71,362.9625 1INCH 1.4883 USD 1.3908 USD 1.5540 USD 1.4079 USD
2022-02-20 1.4985 USD 48,981.2811 1INCH 1.5806 USD 1.4610 USD 1.5806 USD 1.4974 USD
2022-02-19 1.5601 USD 32,053.9470 1INCH 1.5806 USD 1.5258 USD 1.6004 USD 1.5644 USD
2022-02-18 1.6350 USD 54,455.0629 1INCH 1.6536 USD 1.5584 USD 1.6802 USD 1.5826 USD
2022-02-17 1.6745 USD 73,112.7224 1INCH 1.8226 USD 1.6505 USD 1.8271 USD 1.6786 USD
2022-02-16 1.8061 USD 62,061.6735 1INCH 1.7952 USD 1.7495 USD 1.8512 USD 1.8185 USD
2022-02-15 1.7518 USD 31,941.3690 1INCH 1.6994 USD 1.6885 USD 1.7949 USD 1.7949 USD
2022-02-14 1.6883 USD 54,297.2921 1INCH 1.6522 USD 1.6263 USD 1.7333 USD 1.7016 USD
2022-02-13 1.6674 USD 18,379.4772 1INCH 1.6824 USD 1.6170 USD 1.7076 USD 1.6656 USD
2022-02-12 1.6951 USD 21,799.3825 1INCH 1.7126 USD 1.6500 USD 1.7357 USD 1.6805 USD
2022-02-11 1.7748 USD 39,355.0219 1INCH 1.8009 USD 1.6849 USD 1.8419 USD 1.7048 USD
2022-02-10 1.8802 USD 38,360.9287 1INCH 1.9229 USD 1.7953 USD 1.9473 USD 1.8136 USD
2022-02-09 1.9515 USD 20,047.2076 1INCH 1.8676 USD 1.8417 USD 1.9517 USD 1.9482 USD
2022-02-08 1.8790 USD 57,734.4235 1INCH 1.9393 USD 1.7910 USD 1.9813 USD 1.8644 USD
2022-02-07 1.8971 USD 43,360.7414 1INCH 1.8617 USD 1.8074 USD 1.9600 USD 1.9377 USD
2022-02-06 1.8209 USD 37,398.6661 1INCH 1.8002 USD 1.7636 USD 1.8595 USD 1.8204 USD
2022-02-05 1.7924 USD 38,279.2594 1INCH 1.7601 USD 1.7507 USD 1.8422 USD 1.7872 USD
2022-02-04 1.7541 USD 34,589.0982 1INCH 1.6568 USD 1.6509 USD 1.7655 USD 1.7655 USD
2022-02-03 1.6221 USD 35,929.9274 1INCH 1.6313 USD 1.5888 USD 1.6562 USD 1.6406 USD
2022-02-02 1.6721 USD 35,912.0528 1INCH 1.7066 USD 1.6086 USD 1.7468 USD 1.6306 USD
2022-02-01 1.6876 USD 51,376.8340 1INCH 1.6823 USD 1.6508 USD 1.7407 USD 1.7114 USD
2022-01-31 1.6395 USD 26,172.4733 1INCH 1.6531 USD 1.5800 USD 1.6936 USD 1.6893 USD
2022-01-30 1.6827 USD 37,693.2832 1INCH 1.7117 USD 1.6299 USD 1.7314 USD 1.6405 USD
2022-01-29 1.7029 USD 47,896.8951 1INCH 1.6443 USD 1.6443 USD 1.7414 USD 1.7202 USD
2022-01-28 1.5900 USD 80,199.6724 1INCH 1.5852 USD 1.5518 USD 1.6615 USD 1.6514 USD
2022-01-27 1.5969 USD 50,144.6590 1INCH 1.6210 USD 1.5244 USD 1.6535 USD 1.5408 USD
2022-01-26 1.7023 USD 56,319.9669 1INCH 1.5943 USD 1.5790 USD 1.8035 USD 1.6078 USD
2022-01-25 1.5710 USD 45,918.7609 1INCH 1.5798 USD 1.5301 USD 1.6101 USD 1.5700 USD
2022-01-24 1.5459 USD 299,866.3040 1INCH 1.6889 USD 1.4278 USD 1.6889 USD 1.5801 USD
2022-01-23 1.6477 USD 93,569.0996 1INCH 1.6126 USD 1.5831 USD 1.7085 USD 1.6831 USD
2022-01-22 1.5881 USD 323,646.9661 1INCH 1.8391 USD 1.5012 USD 1.8627 USD 1.6110 USD
2022-01-21 1.8649 USD 242,157.8831 1INCH 2.0358 USD 1.7105 USD 2.0600 USD 1.7811 USD
2022-01-20 2.0457 USD 97,334.2132 1INCH 2.0972 USD 2.0301 USD 2.2374 USD 2.0301 USD
2022-01-19 2.0983 USD 276,744.1996 1INCH 2.1931 USD 2.0636 USD 2.1942 USD 2.1216 USD