Crypto exchange Bitfinex

Market 1inch (1INCH) / USD

Identifier on Bitfinex: t1INCH:USD
Date Price Volume Open Low High Close
2021-10-27 5.9817 USD 708,534.7062 1INCH 3.9502 USD 3.9247 USD 8.7900 USD 5.6039 USD
2021-10-26 4.0542 USD 31,950.8005 1INCH 4.0454 USD 3.8770 USD 4.1889 USD 3.9289 USD
2021-10-25 3.9794 USD 116,033.8110 1INCH 3.8019 USD 3.7759 USD 4.1515 USD 4.0386 USD
2021-10-24 3.8665 USD 25,301.9824 1INCH 3.9948 USD 3.6958 USD 4.0507 USD 3.8151 USD
2021-10-23 3.9453 USD 29,565.4002 1INCH 4.0056 USD 3.8397 USD 4.0702 USD 3.9814 USD
2021-10-22 4.2561 USD 419,937.3498 1INCH 4.1708 USD 3.9381 USD 4.3205 USD 3.9804 USD
2021-10-21 4.1541 USD 97,369.3730 1INCH 4.1700 USD 4.0531 USD 4.5170 USD 4.1627 USD
2021-10-20 4.1925 USD 53,307.5154 1INCH 3.7344 USD 3.6663 USD 4.2316 USD 4.2054 USD
2021-10-19 3.7195 USD 54,021.7936 1INCH 3.4346 USD 3.4201 USD 3.7579 USD 3.7303 USD
2021-10-18 3.4657 USD 110,671.0582 1INCH 3.4867 USD 3.3183 USD 3.6373 USD 3.4205 USD
2021-10-17 3.4281 USD 130,012.4528 1INCH 3.1747 USD 3.1747 USD 3.5570 USD 3.5396 USD
2021-10-16 3.2677 USD 7,402.9425 1INCH 3.2436 USD 3.2037 USD 3.3303 USD 3.2118 USD
2021-10-15 3.1904 USD 71,715.6171 1INCH 3.3546 USD 3.0377 USD 3.3632 USD 3.2586 USD
2021-10-14 3.2856 USD 179,743.6205 1INCH 2.9663 USD 2.9663 USD 3.5000 USD 3.3256 USD
2021-10-13 2.9318 USD 26,933.0923 1INCH 2.8928 USD 2.8259 USD 2.9971 USD 2.9784 USD
2021-10-12 2.8379 USD 440,933.9066 1INCH 2.8976 USD 2.7048 USD 2.9259 USD 2.8926 USD
2021-10-11 2.9283 USD 21,536.4985 1INCH 2.9413 USD 2.8176 USD 3.0545 USD 2.8717 USD
2021-10-10 3.0673 USD 11,789.7094 1INCH 3.1771 USD 2.9748 USD 3.1904 USD 2.9911 USD
2021-10-09 3.2091 USD 3,768.2508 1INCH 3.1520 USD 3.1316 USD 3.2400 USD 3.2068 USD
2021-10-08 3.2033 USD 35,515.2109 1INCH 3.1315 USD 3.0950 USD 3.2874 USD 3.1651 USD
2021-10-07 3.1409 USD 51,479.0754 1INCH 3.1129 USD 3.0240 USD 3.2497 USD 3.1151 USD
2021-10-06 3.1735 USD 49,698.3251 1INCH 3.3033 USD 2.9843 USD 3.3638 USD 3.1169 USD
2021-10-05 3.2127 USD 62,358.9346 1INCH 3.1774 USD 3.1422 USD 3.3163 USD 3.2828 USD
2021-10-04 3.0664 USD 89,655.4285 1INCH 3.0690 USD 2.9077 USD 3.2148 USD 3.2148 USD
2021-10-03 3.1162 USD 100,264.2800 1INCH 3.0704 USD 2.9606 USD 3.2463 USD 3.0683 USD
2021-10-02 2.9894 USD 66,653.5416 1INCH 2.9109 USD 2.8179 USD 3.1624 USD 3.0556 USD
2021-10-01 2.7544 USD 96,819.4383 1INCH 2.5546 USD 2.5506 USD 2.9420 USD 2.9066 USD
2021-09-30 2.5646 USD 47,001.0872 1INCH 2.4950 USD 2.4798 USD 2.6528 USD 2.5463 USD
2021-09-29 2.4755 USD 78,884.6829 1INCH 2.3913 USD 2.3846 USD 2.5839 USD 2.4822 USD
2021-09-28 2.3766 USD 55,316.9902 1INCH 2.5324 USD 2.3771 USD 2.6116 USD 2.3771 USD
2021-09-27 2.7664 USD 133,540.3132 1INCH 2.6797 USD 2.5233 USD 2.9100 USD 2.5303 USD
2021-09-26 2.6030 USD 92,261.0200 1INCH 2.4909 USD 2.2238 USD 2.7930 USD 2.6671 USD
2021-09-25 2.5165 USD 20,171.5985 1INCH 2.5554 USD 2.4454 USD 2.5943 USD 2.4871 USD
2021-09-24 2.6446 USD 38,901.9199 1INCH 2.7849 USD 2.3942 USD 2.8265 USD 2.5414 USD
2021-09-23 2.7040 USD 89,318.5474 1INCH 2.6097 USD 2.5700 USD 2.8423 USD 2.7669 USD
2021-09-22 2.5409 USD 73,148.2107 1INCH 2.3164 USD 2.2714 USD 2.6766 USD 2.6018 USD
2021-09-21 2.5013 USD 97,801.5214 1INCH 2.5774 USD 2.2462 USD 2.6579 USD 2.3198 USD
2021-09-20 2.7073 USD 72,266.1768 1INCH 2.9519 USD 2.5025 USD 2.9519 USD 2.5723 USD
2021-09-19 2.9867 USD 31,995.5481 1INCH 3.1370 USD 2.9090 USD 3.1378 USD 2.9373 USD
2021-09-18 3.1955 USD 26,410.6964 1INCH 3.1053 USD 3.0658 USD 3.3132 USD 3.1314 USD
2021-09-17 3.1842 USD 31,772.5148 1INCH 3.3324 USD 3.0220 USD 3.3597 USD 3.1127 USD
2021-09-16 3.3921 USD 106,944.4138 1INCH 3.3045 USD 3.1926 USD 3.5116 USD 3.3202 USD
2021-09-15 3.1559 USD 52,113.7157 1INCH 3.0699 USD 3.0210 USD 3.3146 USD 3.2684 USD
2021-09-14 2.9967 USD 51,071.0158 1INCH 2.8271 USD 2.8263 USD 3.1029 USD 3.0496 USD
2021-09-13 2.8015 USD 44,117.1004 1INCH 2.9964 USD 2.7142 USD 3.0085 USD 2.8433 USD
2021-09-12 2.9815 USD 14,639.9525 1INCH 2.9113 USD 2.8298 USD 3.1124 USD 2.9954 USD
2021-09-11 2.9315 USD 20,517.8481 1INCH 2.8934 USD 2.8314 USD 3.0266 USD 2.9221 USD
2021-09-10 2.8675 USD 41,407.3216 1INCH 3.0390 USD 2.7412 USD 3.1623 USD 2.8790 USD
2021-09-09 3.0650 USD 60,521.9278 1INCH 2.9326 USD 2.8457 USD 3.1902 USD 3.0283 USD
2021-09-08 2.8564 USD 118,376.2474 1INCH 2.9517 USD 2.6003 USD 3.0059 USD 2.9322 USD