Crypto exchange Bitfinex

Market 1inch (1INCH) / Tether (USDT)

Identifier on Bitfinex: t1INCH:UST
Date Price Volume Open Low High Close
2022-03-09 1.3685 USDT 10,907.1646 1INCH 1.2952 USDT 1.2914 USDT 1.3924 USDT 1.3684 USDT
2022-03-08 1.2844 USDT 4,317.7712 1INCH 1.2705 USDT 1.2705 USDT 1.3163 USDT 1.2723 USDT
2022-03-07 1.2601 USDT 16,055.8198 1INCH 1.2951 USDT 1.2302 USDT 1.3305 USDT 1.2638 USDT
2022-03-06 1.3312 USDT 10,439.7415 1INCH 1.3566 USDT 1.2946 USDT 1.3648 USDT 1.3462 USDT
2022-03-05 1.3445 USDT 1,004.5074 1INCH 1.3443 USDT 1.3109 USDT 1.3584 USDT 1.3537 USDT
2022-03-04 1.3931 USDT 25,931.6179 1INCH 1.3978 USDT 1.3592 USDT 1.4306 USDT 1.3592 USDT
2022-03-03 1.4538 USDT 5,685.5836 1INCH 1.4797 USDT 1.4063 USDT 1.4846 USDT 1.4377 USDT
2022-03-02 1.5029 USDT 3,237.8875 1INCH 1.5013 USDT 1.4772 USDT 1.5430 USDT 1.5133 USDT
2022-03-01 1.4990 USDT 11,498.6952 1INCH 1.5223 USDT 1.4785 USDT 1.5453 USDT 1.4875 USDT
2022-02-28 1.4079 USDT 6,349.8206 1INCH 1.3796 USDT 1.3323 USDT 1.4969 USDT 1.4969 USDT
2022-02-27 1.4037 USDT 11,203.9538 1INCH 1.4138 USDT 1.3700 USDT 1.5005 USDT 1.3837 USDT
2022-02-26 1.4323 USDT 1,068.4963 1INCH 1.4646 USDT 1.4184 USDT 1.4646 USDT 1.4367 USDT
2022-02-25 1.3756 USDT 5,451.7905 1INCH 1.3478 USDT 1.3297 USDT 1.4062 USDT 1.3885 USDT
2022-02-24 1.2855 USDT 31,106.7675 1INCH 1.3877 USDT 1.1888 USDT 1.3877 USDT 1.3227 USDT
2022-02-23 1.4556 USDT 1,617.1697 1INCH 1.4232 USDT 1.4029 USDT 1.4803 USDT 1.4029 USDT
2022-02-22 1.3699 USDT 21,309.1469 1INCH 1.3728 USDT 1.3195 USDT 1.4346 USDT 1.4024 USDT
2022-02-21 1.4452 USDT 34,026.5650 1INCH 1.4896 USDT 1.3883 USDT 1.5495 USDT 1.4080 USDT
2022-02-20 1.4872 USDT 16,552.6053 1INCH 1.5793 USDT 1.4596 USDT 1.5793 USDT 1.4810 USDT
2022-02-19 1.5688 USDT 29,154.1658 1INCH 1.5787 USDT 1.5245 USDT 1.6014 USDT 1.5757 USDT
2022-02-18 1.6218 USDT 30,039.6127 1INCH 1.6523 USDT 1.5616 USDT 1.6786 USDT 1.5804 USDT
2022-02-17 1.7340 USDT 21,699.9715 1INCH 1.8258 USDT 1.6512 USDT 1.8258 USDT 1.6769 USDT
2022-02-16 1.8061 USDT 17,929.2797 1INCH 1.7868 USDT 1.7490 USDT 1.8537 USDT 1.8288 USDT
2022-02-15 1.7490 USDT 9,589.7112 1INCH 1.6921 USDT 1.6893 USDT 1.7931 USDT 1.7931 USDT
2022-02-14 1.6938 USDT 17,136.8392 1INCH 1.6609 USDT 1.6302 USDT 1.7279 USDT 1.7019 USDT
2022-02-13 1.6485 USDT 14,268.1656 1INCH 1.6904 USDT 1.6176 USDT 1.7052 USDT 1.6604 USDT
2022-02-12 1.6863 USDT 9,511.3937 1INCH 1.7042 USDT 1.6515 USDT 1.7353 USDT 1.6793 USDT
2022-02-11 1.7540 USDT 23,951.8893 1INCH 1.7936 USDT 1.6822 USDT 1.8393 USDT 1.6980 USDT
2022-02-10 1.8543 USDT 54,160.6143 1INCH 1.9209 USDT 1.7953 USDT 1.9413 USDT 1.8201 USDT
2022-02-09 1.8919 USDT 6,385.3099 1INCH 1.8763 USDT 1.8487 USDT 1.9492 USDT 1.9460 USDT
2022-02-08 1.8814 USDT 22,537.6197 1INCH 1.9458 USDT 1.8006 USDT 1.9809 USDT 1.8613 USDT
2022-02-07 1.9099 USDT 13,325.3752 1INCH 1.8399 USDT 1.8043 USDT 1.9557 USDT 1.9353 USDT
2022-02-06 1.8105 USDT 17,069.8727 1INCH 1.7864 USDT 1.7611 USDT 1.8576 USDT 1.8310 USDT
2022-02-05 1.7831 USDT 11,506.1117 1INCH 1.7587 USDT 1.7498 USDT 1.8404 USDT 1.7832 USDT
2022-02-04 1.6995 USDT 12,810.7240 1INCH 1.6555 USDT 1.6480 USDT 1.7444 USDT 1.7327 USDT
2022-02-03 1.6253 USDT 11,924.9642 1INCH 1.6260 USDT 1.5904 USDT 1.6530 USDT 1.6387 USDT
2022-02-02 1.6669 USDT 11,828.3380 1INCH 1.7099 USDT 1.6129 USDT 1.7437 USDT 1.6297 USDT
2022-02-01 1.6902 USDT 10,883.8799 1INCH 1.6805 USDT 1.6503 USDT 1.7390 USDT 1.7084 USDT
2022-01-31 1.6433 USDT 6,578.3104 1INCH 1.6516 USDT 1.5829 USDT 1.6905 USDT 1.6780 USDT
2022-01-30 1.6740 USDT 9,496.0209 1INCH 1.7111 USDT 1.6283 USDT 1.7262 USDT 1.6296 USDT
2022-01-29 1.7109 USDT 8,735.2028 1INCH 1.6580 USDT 1.6580 USDT 1.7396 USDT 1.7306 USDT
2022-01-28 1.5898 USDT 28,508.6109 1INCH 1.5856 USDT 1.5564 USDT 1.6604 USDT 1.6491 USDT
2022-01-27 1.5723 USDT 17,779.8632 1INCH 1.6190 USDT 1.5296 USDT 1.6505 USDT 1.5313 USDT
2022-01-26 1.7466 USDT 19,052.1901 1INCH 1.5896 USDT 1.5879 USDT 1.8035 USDT 1.6244 USDT
2022-01-25 1.5679 USDT 16,255.7789 1INCH 1.5779 USDT 1.5365 USDT 1.6087 USDT 1.5905 USDT
2022-01-24 1.5417 USDT 105,545.7570 1INCH 1.6833 USDT 1.4270 USDT 1.6833 USDT 1.5719 USDT
2022-01-23 1.6388 USDT 27,635.7253 1INCH 1.6115 USDT 1.5849 USDT 1.7053 USDT 1.6724 USDT
2022-01-22 1.6391 USDT 168,621.2607 1INCH 1.8387 USDT 1.5041 USDT 1.8612 USDT 1.5969 USDT
2022-01-21 1.9112 USDT 84,964.7349 1INCH 2.0353 USDT 1.7105 USDT 2.0586 USDT 1.7790 USDT
2022-01-20 2.1520 USDT 19,204.7793 1INCH 2.0886 USDT 2.0829 USDT 2.2315 USDT 2.0829 USDT
2022-01-19 2.1079 USDT 28,176.5747 1INCH 2.1897 USDT 2.0668 USDT 2.1897 USDT 2.1202 USDT